Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231010 1263.00 1273.25 1254.25 1271.50 +7.25 156,382 309,932 -8,334 Hover/Click
Jan24 231010 1281.00 1290.75 1272.50 1289.25 +6.75 83,363 152,308 +8,402 Hover/Click
Mar24 231010 1294.00 1302.50 1285.25 1300.50 +4.75 33,847 141,118 +1,322 Hover/Click
May24 231010 1304.25 1314.00 1297.75 1312.00 +3.50 17,442 104,998 +1,684 Hover/Click
Jul24 231010 1314.00 1319.75 1304.25 1317.75 +2.50 18,084 55,549 +751 Hover/Click
Aug24 231010 1295.00 1303.25 1288.00 1301.75 +2.25 1,237 4,620 -45 Hover/Click
Sep24 231010 1260.00 1266.25 1251.75 1264.25 +0.50 575 2,617 +12 Hover/Click
Nov24 231010 1248.00 1251.50 1239.75 1249.25 -1.25 9,303 49,452 +332 Hover/Click
Jan25 231010 1249.50 1259.00 1248.00 1257.00 -1.25 91 827 +6 Hover/Click
Mar25 231010 1253.00 1254.75 1248.75 1253.00 -1.00 166 586 +17 Hover/Click
May25 231010 1252.00 1253.00 1249.25 1252.00 -0.25 235 1,217 +93 Hover/Click
Jul25 231010 1252.25 1255.25 1252.25 1254.50 -0.50 40 131 +16 Hover/Click
Aug25 231010 1245.00 1246.00 1245.00 1246.00 -1.25       Hover/Click
Sep25 231010 1214.00 1214.00 1214.00 1214.00 -1.25 0 5 +0 Hover/Click
Total Volume and Open Interest 320,769 823,780 +4,256  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231010 372.10 377.30 370.30 372.00 +1.10 219 137 -106 Hover/Click
Dec23 231010 374.50 378.30 371.80 377.50 +2.90 75,950 194,265 -7,354 Hover/Click
Jan24 231010 372.90 376.90 370.70 376.20 +2.70 36,404 98,437 -467 Hover/Click
Mar24 231010 370.70 374.20 368.40 373.60 +2.60 16,852 60,737 -406 Hover/Click
May24 231010 370.80 374.30 368.80 373.40 +2.20 11,064 53,126 +1,784 Hover/Click
Jul24 231010 373.30 376.60 371.70 375.60 +1.70 6,651 35,060 +724 Hover/Click
Aug24 231010 373.10 376.10 371.30 374.40 +1.00 1,250 6,604 +129 Hover/Click
Sep24 231010 371.10 374.30 369.70 371.60 unch 441 4,473 +120 Hover/Click
Oct24 231010 370.30 371.20 366.60 367.50 -0.80 246 3,280 +35 Hover/Click
Dec24 231010 369.80 373.20 368.00 368.80 -1.20 591 5,178 +61 Hover/Click
Total Volume and Open Interest 149,790 462,594 -5,463  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231010 54.94 55.30 53.96 53.99 -2.14 133 145 -44 Hover/Click
Dec23 231010 54.08 54.09 52.24 53.23 -0.70 71,147 164,398 -3,008 Hover/Click
Jan24 231010 53.36 53.37 51.64 52.62 -0.64 27,835 76,720 -93 Hover/Click
Mar24 231010 52.88 52.93 51.36 52.28 -0.50 16,638 59,238 +193 Hover/Click
May24 231010 52.63 52.67 51.25 52.13 -0.40 8,345 44,302 +229 Hover/Click
Jul24 231010 52.33 52.34 51.04 51.93 -0.30 5,357 33,880 +734 Hover/Click
Aug24 231010 51.83 51.85 50.65 51.55 -0.18 915 8,393 +51 Hover/Click
Sep24 231010 51.37 51.46 50.30 51.21 -0.06 981 6,404 +46 Hover/Click
Oct24 231010 50.60 51.10 49.93 50.86 +0.09 440 3,539 +50 Hover/Click
Dec24 231010 50.82 51.13 49.86 50.83 +0.21 1,056 15,412 -70 Hover/Click
Total Volume and Open Interest 132,925 414,692 -1,918  
Canola(WCE) Weekly Monthly
Nov23 231010 706.3 706.9 700.5 704.6 -6.0 25,322 105,515 -6,118 Hover/Click
Jan24 231010 713.8 713.8 705.3 710.4 -7.1 16,243 117,596 +2,548 Hover/Click
Mar24 231010 720.8 720.8 711.7 716.6 -8.8 5,760 54,077 +1,057 Hover/Click
May24 231010 725.7 725.7 716.3 721.1 -9.3 2,500 25,973 +888 Hover/Click
Jul24 231010 729.9 729.9 720.3 725.1 -9.7 1,454 8,103 +714 Hover/Click
Nov24 231010 710.9 710.9 703.5 705.9 -11.3 18 4,414 +0 Hover/Click
Total Volume and Open Interest 51,297 315,769 -911  
Corn(CBOT) Weekly Monthly
Dec23 231010 488.00 488.25 484.25 485.50 -2.75 125,225 711,413 -7,762 Hover/Click
Mar24 231010 503.50 503.75 499.50 501.25 -2.50 35,685 265,222 +1,261 Hover/Click
May24 231010 512.00 512.00 507.75 509.25 -2.75 15,560 117,048 -162 Hover/Click
Jul24 231010 516.75 516.75 512.75 514.50 -2.50 13,236 108,384 +623 Hover/Click
Sep24 231010 511.50 512.50 509.25 511.25 -1.75 3,681 42,651 +213 Hover/Click
Dec24 231010 515.50 515.75 512.75 514.25 -2.00 9,092 100,125 +1,276 Hover/Click
Mar25 231010 525.00 526.00 523.00 524.75 -1.75 271 3,569 +36 Hover/Click
May25 231010 530.00 530.50 528.75 530.25 -1.50 118 611 +66 Hover/Click
Jul25 231010 528.50 530.00 527.25 529.25 -1.75 195 1,355 +136 Hover/Click
Sep25 231010 506.25 506.75 505.00 505.00 +0.75 0 32 +0 Hover/Click
Total Volume and Open Interest 203,262 1,353,766 -4,267  
Wheat(CBOT) Weekly Monthly
Dec23 231010 573.75 574.75 555.50 558.50 -14.25 50,140 240,061 -4,256 Hover/Click
Mar24 231010 604.50 605.25 587.00 590.00 -13.50 20,813 87,785 -572 Hover/Click
May24 231010 624.75 625.00 607.25 610.50 -12.75 8,547 41,060 -471 Hover/Click
Jul24 231010 642.00 642.25 625.25 628.75 -12.00 6,719 37,308 +1,052 Hover/Click
Sep24 231010 656.50 656.50 640.25 643.50 -11.50 1,528 6,318 -36 Hover/Click
Dec24 231010 670.50 672.50 657.75 660.00 -11.75 1,077 9,837 +392 Hover/Click
Total Volume and Open Interest 88,978 423,310 -3,916  
Wheat(KCBT) Weekly Monthly
Dec23 231010 685.75 686.75 668.00 671.25 -14.75 18,714 125,478 +6 Hover/Click
Mar24 231010 694.25 695.00 677.25 680.25 -14.50 10,635 51,971 -185 Hover/Click
May24 231010 700.50 701.00 683.25 686.25 -14.25 5,399 22,036 +5 Hover/Click
Jul24 231010 703.00 704.75 687.25 690.25 -14.00 1,874 13,704 +326 Hover/Click
Sep24 231010 712.50 713.50 696.00 699.00 -13.75 69 1,655 +9 Hover/Click
Dec24 231010 710.75 715.50 709.75 711.75 -13.50 46 2,137 +18 Hover/Click
Mar25 231010 718.75 718.75 717.00 718.75 -13.25 0 98 +0 Hover/Click
Total Volume and Open Interest 36,737 217,159 +179  
Wheat(MGE) Weekly Monthly
Dec23 231010 730.25 732.00 718.50 723.50 -7.50 2,873 40,594 +337 Hover/Click
Mar24 231010 755.00 755.00 743.25 747.00 -8.25 1,253 18,358 +145 Hover/Click
May24 231010 760.75 765.00 758.75 761.50 -8.25 135 5,449 +54 Hover/Click
Jul24 231010 774.75 775.00 773.50 774.50 -8.50 62 2,188 +10 Hover/Click
Sep24 231010 779.25 782.50 779.25 782.50 -9.25 45 958 +1 Hover/Click
Dec24 231010 793.25 794.75 793.25 794.75 -9.50 3 361 +3 Hover/Click
Total Volume and Open Interest 4,371 67,926 +550  
Oats(CBOT) Weekly Monthly
Dec23 231010 420.00 420.50 409.00 409.25 -11.25 271 2,955 -6 Hover/Click
Mar24 231010 435.00 435.25 428.50 428.50 -10.00 74 858 -7 Hover/Click
May24 231010 441.00 441.00 441.00 441.00 -10.00 20 99 +18 Hover/Click
Jul24 231010 459.00 459.00 449.50 449.50 -10.00 0 64 +0 Hover/Click
Total Volume and Open Interest 365 4,021 +5  
Rough Rice(CBOT) Weekly Monthly
Nov23 231010 15.81 15.94 15.63 15.87 +0.05 541 7,615 -179 Hover/Click
Jan24 231010 16.16 16.30 16.00 16.23 +0.05 179 2,141 +142 Hover/Click
Mar24 231010 16.41 16.52 16.41 16.52 +0.05 16 436 +8 Hover/Click
May24 231010 16.76 16.76 16.76 16.76 +0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 742 10,832 -29  
Live Cattle(CME) Weekly Monthly
Oct23 231010 182.800 183.300 182.350 182.580 +0.200 8,551 14,504 -6,945 Hover/Click
Dec23 231010 185.700 186.300 184.785 185.000 -0.350 25,336 130,647 -2,074 Hover/Click
Feb24 231010 190.000 190.550 189.100 189.330 -0.300 12,907 53,733 +499 Hover/Click
Apr24 231010 193.035 193.485 192.150 192.400 -0.400 8,993 47,669 -47 Hover/Click
Jun24 231010 187.500 187.750 186.535 186.750 -0.535 6,669 31,303 +482 Hover/Click
Aug24 231010 186.435 186.650 185.435 185.600 -0.730 1,609 8,127 +293 Hover/Click
Total Volume and Open Interest 64,608 293,388 -7,690  
Feeder Cattle(CME) Weekly Monthly
Oct23 231010 247.735 248.380 247.235 247.950 +1.050 1,268 5,132 -262 Hover/Click
Nov23 231010 250.550 251.580 249.650 250.350 +0.700 8,530 16,726 -1,297 Hover/Click
Jan24 231010 253.000 253.435 251.400 251.850 unch 6,264 14,890 +657 Hover/Click
Mar24 231010 256.350 256.600 254.435 254.750 -0.685 2,565 6,683 +128 Hover/Click
Apr24 231010 260.380 260.685 258.600 258.850 -0.700 746 2,874 -54 Hover/Click
May24 231010 263.500 263.775 261.600 261.880 -0.600 426 3,300 -64 Hover/Click
Aug24 231010 271.835 272.230 270.100 270.380 -0.850 242 2,371 +23 Hover/Click
Total Volume and Open Interest 20,073 52,122 -838  
Lean Hogs(CME) Weekly Monthly
Oct23 231010 82.300 82.500 81.900 81.950 -0.030 7,716 12,382 -2,349 Hover/Click
Dec23 231010 72.750 73.280 71.350 71.430 -1.050 28,774 87,265 +34 Hover/Click
Feb24 231010 77.000 77.350 75.550 75.700 -0.980 7,982 38,612 +342 Hover/Click
Apr24 231010 82.800 82.950 81.480 81.830 -0.670 5,278 27,111 +408 Hover/Click
May24 231010 87.230 87.780 86.600 86.880 -0.350 129 1,134 +80  
Jun24 231010 95.100 95.450 94.200 94.730 -0.200 2,307 10,435 -136 Hover/Click
Jul24 231010 96.180 96.830 95.730 96.300 unch 576 3,583 +131 Hover/Click
Aug24 231010 95.950 96.500 95.500 96.200 +0.250 175 2,478 -8 Hover/Click
Total Volume and Open Interest 53,029 184,526 -1,472  
Class III Milk(CME) Weekly Monthly
Oct23 231010 16.89 16.89 16.82 16.85 -0.03 187 3,689 +92 Hover/Click
Nov23 231010 17.50 17.50 17.21 17.33 -0.17 467 6,168 -2 Hover/Click
Dec23 231010 17.75 17.75 17.48 17.59 -0.10 138 3,231 +33 Hover/Click
Jan24 231010 18.03 18.03 17.87 17.92 -0.06 24 1,248 +21 Hover/Click
Feb24 231010 18.06 18.15 18.05 18.08 +0.03 12 988 +1 Hover/Click
Mar24 231010 18.16 18.27 18.16 18.21 +0.03 4 771 +1 Hover/Click
Apr24 231010 18.32 18.32 18.27 18.27 unch 6 545 +0 Hover/Click
May24 231010 18.49 18.49 18.40 18.40 unch 7 597 +0 Hover/Click
Jun24 231010 18.50 18.63 18.50 18.50 unch 8 643 +2 Hover/Click
Jul24 231010 18.70 18.75 18.57 18.70 +0.05 0 458 +0 Hover/Click
Aug24 231010 18.74 18.74 18.59 18.59 unch 0 501 +0 Hover/Click
Sep24 231010 18.74 18.74 18.57 18.57 +0.01 0 527 +0 Hover/Click
Oct24 231010 18.79 18.79 18.52 18.52 unch 0 316 +0 Hover/Click
Total Volume and Open Interest 853 20,248 +148  
Cocoa(ICE) Weekly Monthly
Dec23 231010 3444 3479 3432 3474 +39 22,147 123,531 -910 Hover/Click
Mar24 231010 3460 3497 3454 3494 +40 11,562 83,567 -2 Hover/Click
May24 231010 3445 3474 3434 3471 +36 3,339 34,161 +309 Hover/Click
Jul24 231010 3427 3453 3409 3448 +35 1,712 26,925 -100 Hover/Click
Sep24 231010 3403 3421 3379 3416 +28 243 7,506 -40 Hover/Click
Dec24 231010 3381 3385 3350 3378 +21 172 4,939 +83 Hover/Click
Mar25 231010 3336 3350 3336 3345 +18 45 990 +5 Hover/Click
Total Volume and Open Interest 39,226 281,737 -654  
Coffee "C"(ICE) Weekly Monthly
Dec23 231010 145.70 148.40 143.70 147.50 +1.45 16,599 105,140 -1,201 Hover/Click
Mar24 231010 146.85 149.30 145.00 148.45 +1.20 10,887 54,770 +875 Hover/Click
May24 231010 148.00 150.05 145.90 149.25 +1.15 6,062 30,445 +1,445 Hover/Click
Jul24 231010 148.60 150.85 146.65 150.05 +1.15 1,855 9,264 +202 Hover/Click
Sep24 231010 149.30 151.35 147.50 150.85 +1.25 295 5,838 +53 Hover/Click
Dec24 231010 150.45 152.15 148.70 151.95 +1.20 215 8,840 +14 Hover/Click
Total Volume and Open Interest 35,950 216,432 +1,403  
Orange Juice(ICE) Weekly Monthly
Nov23 231010 373.00 384.45 373.00 381.15 +5.50 711 7,025 -251 Hover/Click
Jan24 231010 358.10 365.60 358.00 363.15 +4.40 252 1,941 +78 Hover/Click
Mar24 231010 347.00 352.10 347.00 351.50 +5.40 14 504 +0 Hover/Click
May24 231010 342.25 342.25 342.25 342.25 +4.10 1 58 +1 Hover/Click
Jul24 231010 329.10 329.10 329.10 329.10 +4.10 0 8 +0 Hover/Click
Sep24 231010 316.80 316.80 316.80 316.80 +4.10 0 5 +0 Hover/Click
Total Volume and Open Interest 980 9,545 -170  
Sugar #11(ICE) Weekly Monthly
Mar24 231010 27.17 27.24 26.78 27.05 -0.13 54,083 431,782 -2,760 Hover/Click
May24 231010 25.86 25.93 25.53 25.81 -0.05 26,154 133,673 +1,001 Hover/Click
Jul24 231010 24.75 24.86 24.56 24.82 +0.04 15,976 105,511 +1,226 Hover/Click
Oct24 231010 24.18 24.30 24.03 24.26 +0.07 9,166 73,453 -602 Hover/Click
Mar25 231010 24.00 24.20 23.91 24.17 +0.13 2,921 33,708 +150 Hover/Click
May25 231010 22.56 22.67 22.41 22.64 +0.15 1,633 13,659 +376 Hover/Click
Jul25 231010 21.28 21.40 21.17 21.37 +0.15 683 9,845 +193 Hover/Click
Oct25 231010 20.77 20.84 20.65 20.84 +0.12 352 7,675 +78 Hover/Click
Total Volume and Open Interest 111,377 815,845 -96  
London Cocoa(LCE) Weekly Monthly
Dec23 231010 2973 3000 2966 2998 +28 8,335 83,485 -671 Hover/Click
Mar24 231010 2952 2976 2943 2973 +25 8,907 133,053 +1,519 Hover/Click
May24 231010 2855 2878 2851 2875 +20 3,215 41,730 +53 Hover/Click
Jul24 231010 2774 2793 2767 2790 +15 1,032 40,733 +87 Hover/Click
Sep24 231010 2752 2758 2737 2754 +12 374 18,115 +3 Hover/Click
Dec24 231010 2712 2715 2700 2714 +12 435 14,437 -203 Hover/Click
Mar25 231010 2685 2690 2685 2689 +11 82 8,092 +44 Hover/Click
Total Volume and Open Interest 22,420 340,347 +851  
London Sugar(LCE) Weekly Monthly
Dec23 231010 723.40 725.00 713.10 719.70 -1.40 4,198 40,389 -544 Hover/Click
Mar24 231010 719.20 721.40 711.30 718.80 +0.70 3,031 22,712 +208 Hover/Click
May24 231010 708.80 710.80 701.50 707.30 -1.30 1,155 15,491 +123 Hover/Click
Aug24 231010 684.90 685.50 676.90 681.70 -2.30 257 5,192 +82 Hover/Click
Oct24 231010 661.60 662.00 654.90 659.70 -1.40 82 2,846 +53 Hover/Click
Total Volume and Open Interest 8,782 90,533 -24  
Cotton(ICE) Weekly Monthly
Dec23 231010 87.10 87.37 85.36 85.45 -1.51 12,961 130,062 -28 Hover/Click
Mar24 231010 88.82 88.93 87.20 87.26 -1.34 7,311 63,399 +897 Hover/Click
May24 231010 89.79 89.79 88.13 88.22 -1.28 3,777 29,992 +707 Hover/Click
Jul24 231010 89.53 89.53 88.07 88.19 -1.16 920 12,540 +159 Hover/Click
Oct24 231010 82.57 82.57 82.57 82.57 -0.93 6 7 +6 Hover/Click
Dec24 231010 82.28 82.28 81.36 81.52 -0.72 473 18,304 -130 Hover/Click
Total Volume and Open Interest 25,448 254,651 +1,611  
Crude Oil(NYM) Weekly Monthly
Nov23 231010 86.43 86.74 85.12 85.97 -0.41 461,139 240,655 -39,468 Hover/Click
Dec23 231010 84.70 84.94 83.39 84.13 -0.47 277,713 296,301 -5,235 Hover/Click
Jan24 231010 83.10 83.30 81.92 82.57 -0.43 126,100 158,752 -1,916 Hover/Click
Feb24 231010 81.68 81.85 80.68 81.29 -0.33 51,281 85,087 -2,373 Hover/Click
Mar24 231010 80.60 80.71 79.67 80.31 -0.20 49,383 96,110 -511 Hover/Click
Apr24 231010 79.34 79.77 78.87 79.53 -0.07 15,451 54,241 -199 Hover/Click
May24 231010 78.92 79.04 78.19 78.91 +0.04 8,233 43,190 +196 Hover/Click
Jun24 231010 78.27 78.50 77.56 78.36 +0.12 39,071 161,923 -595 Hover/Click
Jul24 231010 77.43 77.97 77.06 77.84 +0.20 3,507 39,169 +74 Hover/Click
Aug24 231010 76.89 77.34 76.53 77.34 +0.27 1,884 32,213 +41 Hover/Click
Sep24 231010 76.62 76.97 76.10 76.88 +0.34 8,272 60,293 +1,144 Hover/Click
Oct24 231010 75.55 76.43 75.55 76.43 +0.39 1,513 29,802 +109 Hover/Click
Nov24 231010 76.03 76.03 75.58 76.03 +0.44 1,089 27,463 +215 Hover/Click
Dec24 231010 75.26 75.74 74.68 75.65 +0.48 40,894 147,568 +1,164 Hover/Click
Jan25 231010 75.22 75.22 75.22 75.22 +0.52 1,471 21,764 +2 Hover/Click
Feb25 231010 74.80 74.80 74.80 74.80 +0.55 290 13,485 +193 Hover/Click
Total Volume and Open Interest 1,106,528 1,747,129 -49,254  
e-miNY Crude Oil(NYM)
Nov23 231010 86.425 86.725 85.125 85.975 -0.400 14,178 1,348 -355  
Dec23 231010 84.600 84.925 83.400 84.125 -0.475 1,444 697 +35  
Jan24 231010 82.975 83.250 81.950 82.575 -0.425 61 311 +7  
Feb24 231010 81.400 81.825 80.700 81.300 -0.325 11 21 -1  
Mar24 231010 80.500 80.675 79.700 80.300 -0.200 19 33 +2  
Apr24 231010 79.750 79.750 78.875 79.525 -0.075 8 22 +1  
May24 231010 78.600 79.025 78.175 78.900 +0.025 1 9 +0  
Jun24 231010 78.350 78.350 78.100 78.350 +0.100 15 61 +10  
Jul24 231010 77.650 77.850 77.650 77.850 +0.200 7 12 +5  
Aug24 231010 77.350 77.350 77.350 77.350 +0.275 0 2 +0  
Total Volume and Open Interest 15,803 2,690 -245  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231010 298.00 303.73 294.83 302.01 +5.35 66,506 75,393 -4,031 Hover/Click
Dec23 231010 288.89 293.93 286.25 292.46 +4.63 56,570 61,622 +3,400 Hover/Click
Jan24 231010 282.82 287.58 280.62 286.46 +4.37 34,227 51,071 +792 Hover/Click
Feb24 231010 277.55 283.19 276.87 282.22 +4.07 15,499 31,569 +665 Hover/Click
Mar24 231010 273.83 278.37 272.21 277.43 +3.99 17,576 21,408 +2,140 Hover/Click
Apr24 231010 269.40 271.90 266.23 271.35 +3.96 9,397 20,030 +424 Hover/Click
May24 231010 264.74 267.69 262.07 267.18 +3.97 5,247 10,624 +131 Hover/Click
Jun24 231010 260.00 265.43 259.34 264.68 +4.18 8,232 19,372 +657 Hover/Click
Jul24 231010 261.08 264.24 258.44 263.99 +4.49 1,829 5,129 +309 Hover/Click
Aug24 231010 259.88 263.99 258.02 263.79 +4.76 1,363 3,883 +153 Hover/Click
Sep24 231010 260.22 264.23 258.11 264.08 +5.03 1,409 6,538 -258 Hover/Click
Oct24 231010 257.75 264.21 257.75 264.21 +5.20 802 2,318 +0 Hover/Click
Nov24 231010 260.51 264.03 260.46 263.85 +5.18 861 1,814 +57 Hover/Click
Dec24 231010 257.67 263.41 256.92 263.00 +5.14 1,347 13,254 +182 Hover/Click
Total Volume and Open Interest 221,245 329,794 +4,780  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231010 223.90 226.47 222.23 225.84 +2.03 51,242 90,798 -5,950 Hover/Click
Dec23 231010 221.69 223.62 219.94 223.12 +1.61 46,801 66,961 +2,100 Hover/Click
Jan24 231010 220.57 222.12 218.67 221.66 +1.32 25,470 50,300 +760 Hover/Click
Feb24 231010 220.10 221.96 218.65 221.65 +1.17 10,777 20,885 +1,168 Hover/Click
Mar24 231010 221.58 222.81 219.43 222.57 +1.16 10,601 22,360 +690 Hover/Click
Apr24 231010 241.56 242.80 239.30 242.34 +1.12 4,809 15,369 +349 Hover/Click
May24 231010 240.63 242.68 239.32 242.40 +1.20 3,715 8,472 +354 Hover/Click
Jun24 231010 240.32 241.73 238.09 241.26 +1.25 4,773 13,254 -402 Hover/Click
Jul24 231010 237.43 239.48 236.68 239.24 +1.40 1,654 4,489 +245 Hover/Click
Aug24 231010 234.11 236.23 233.88 236.23 +1.59 643 2,903 +60 Hover/Click
Total Volume and Open Interest 162,318 305,063 -398  
e-miNY RBOB Gasoline(NYM)
Nov23 231010 225.84 225.84 225.84 225.84 +2.03 0 2 +0  
Dec23 231010 223.12 223.12 223.12 223.12 +1.61        
Jan24 231010 221.66 221.66 221.66 221.66 +1.32        
Feb24 231010 221.65 221.65 221.65 221.65 +1.17        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231010 3.371 3.449 3.336 3.382 +0.006 247,997 226,063 -38,954 Hover/Click
Dec23 231010 3.642 3.695 3.603 3.659 +0.028 106,070 103,484 +2,197 Hover/Click
Jan24 231010 3.862 3.905 3.812 3.887 +0.041 98,382 148,711 +7,108 Hover/Click
Feb24 231010 3.787 3.832 3.737 3.817 +0.043 27,814 52,477 +2,064 Hover/Click
Mar24 231010 3.489 3.531 3.438 3.515 +0.039 38,668 135,930 +1,712 Hover/Click
Apr24 231010 3.247 3.278 3.196 3.266 +0.030 39,301 88,330 -2,470 Hover/Click
May24 231010 3.261 3.289 3.210 3.279 +0.028 17,301 52,464 +912 Hover/Click
Jun24 231010 3.370 3.392 3.319 3.388 +0.026 7,314 17,872 -912 Hover/Click
Jul24 231010 3.472 3.505 3.431 3.503 +0.026 6,880 23,708 -706 Hover/Click
Aug24 231010 3.493 3.524 3.454 3.523 +0.022 3,567 17,419 -224 Hover/Click
Sep24 231010 3.464 3.494 3.427 3.493 +0.020 4,339 18,605 -57 Hover/Click
Oct24 231010 3.557 3.574 3.506 3.568 +0.017 17,700 49,399 +497 Hover/Click
Nov24 231010 3.890 3.904 3.841 3.903 +0.022 4,396 15,304 +250 Hover/Click
Dec24 231010 4.283 4.302 4.238 4.301 +0.029 4,274 21,223 +747 Hover/Click
Jan25 231010 4.545 4.563 4.505 4.562 +0.029 7,064 40,548 -288 Hover/Click
Feb25 231010 4.425 4.454 4.401 4.451 +0.032 3,072 9,296 -132 Hover/Click
Total Volume and Open Interest 649,509 1,166,408 -24,982  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231010 88.17 88.49 86.91 87.65 -0.50 424,456 520,472 -16,909 Hover/Click
Jan24 231010 86.51 86.79 85.44 86.23 -0.27 259,068 398,529 +2,048 Hover/Click
Feb24 231010 85.33 85.55 84.40 85.15 -0.18 156,592 182,887 +1,851 Hover/Click
Mar24 231010 84.40 84.56 83.52 84.28 -0.10 121,991 157,172 +4,523 Hover/Click
Apr24 231010 83.62 83.80 82.83 83.61 -0.03 52,564 65,317 -1,550 Hover/Click
May24 231010 83.01 83.23 82.26 83.09 +0.07 28,452 63,213 +128 Hover/Click
Jun24 231010 82.43 82.74 81.72 82.59 +0.16 66,802 139,554 -976 Hover/Click
Jul24 231010 81.88 82.24 81.25 82.13 +0.24 8,944 41,948 -308 Hover/Click
Aug24 231010 81.15 81.79 80.73 81.68 +0.30 7,159 38,268 -507 Hover/Click
Sep24 231010 80.80 81.36 80.28 81.25 +0.36 17,566 48,956 -124 Hover/Click
Oct24 231010 80.32 80.95 79.84 80.84 +0.41 4,725 26,864 +43 Hover/Click
Nov24 231010 79.92 80.51 79.73 80.44 +0.45 3,570 23,058 +327 Hover/Click
Dec24 231010 79.65 80.17 79.02 80.06 +0.50 56,818 173,405 +2,726 Hover/Click
Jan25 231010 79.08 79.67 78.90 79.67 +0.54 2,695 22,431 +767 Hover/Click
Total Volume and Open Interest 1,235,319 2,166,602 -7,893  
Gas Oil(ICE) Weekly Monthly
Oct23 231010 895.50 910.25 885.50 901.00 +9.75 43,562 41,477 -12,882 Hover/Click
Nov23 231010 873.25 886.75 862.25 877.00 +9.00 125,011 142,253 -10,893 Hover/Click
Dec23 231010 846.75 860.00 838.25 851.50 +8.25 106,812 123,039 -4,666 Hover/Click
Jan24 231010 830.00 843.75 823.25 835.75 +8.25 42,556 74,029 -426 Hover/Click
Feb24 231010 819.50 832.25 813.00 824.75 +7.50 22,809 40,808 +350 Hover/Click
Mar24 231010 807.75 819.25 800.50 812.00 +7.00 23,944 50,327 +2,760 Hover/Click
Apr24 231010 792.75 805.00 787.25 797.75 +5.75 10,357 25,791 -98 Hover/Click
May24 231010 782.75 799.25 781.00 791.75 +6.50 6,628 19,886 -220 Hover/Click
Jun24 231010 782.75 795.75 776.75 788.25 +7.25 21,819 38,017 -1,192 Hover/Click
Jul24 231010 780.25 792.00 775.75 786.25 +7.75 2,954 13,881 +560 Hover/Click
Total Volume and Open Interest 426,648 674,724 -24,640  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231010 86.44 86.73 85.13 85.97 -0.41 44,142 56,153 -1,911 Hover/Click
Dec23 231010 84.67 84.93 83.38 84.13 -0.47 73,320 98,596 -1,504 Hover/Click
Jan24 231010 82.87 83.28 82.01 82.57 -0.43 65,757 54,479 +2,371 Hover/Click
Feb24 231010 81.01 81.66 80.79 81.29 -0.33 49,431 35,320 +239 Hover/Click
Mar24 231010 80.41 80.68 79.79 80.31 -0.20 25,971 30,295 -579 Hover/Click
Apr24 231010 79.48 79.53 79.20 79.53 -0.07 5,695 17,983 +77 Hover/Click
May24 231010 78.91 78.91 78.91 78.91 +0.04 873 10,216 +187 Hover/Click
Jun24 231010 78.09 78.39 77.78 78.36 +0.12 10,807 63,328 -366 Hover/Click
Jul24 231010 77.38 77.84 77.38 77.84 +0.20 190 15,766 +47 Hover/Click
Aug24 231010 77.34 77.34 77.34 77.34 +0.27 110 10,908 -3 Hover/Click
Sep24 231010 76.39 76.88 76.39 76.88 +0.34 1,344 22,855 -46 Hover/Click
Oct24 231010 76.43 76.43 76.43 76.43 +0.39 44 7,771 +15 Hover/Click
Nov24 231010 76.03 76.03 76.03 76.03 +0.44 29 8,743 +27 Hover/Click
Dec24 231010 74.67 75.65 74.67 75.65 +0.48 5,732 65,325 +569 Hover/Click
Jan25 231010 75.22 75.22 75.22 75.22 +0.52 0 7,930 +0 Hover/Click
Feb25 231010 74.80 74.80 74.80 74.80 +0.55 4 3,522 +0 Hover/Click
Total Volume and Open Interest 286,738 593,495 -1,470  
US Dollar Index(ICE) Weekly Monthly
Dec23 231010 105.715 105.990 105.410 105.558 -0.252 22,168 40,668 -874 Hover/Click
Mar24 231010 105.355 105.360 105.050 105.165 -0.260 52 439 +9 Hover/Click
Jun24 231010 104.865 104.865 104.865 104.865 -0.200 1 4 +1 Hover/Click
Total Volume and Open Interest 22,221 41,111 -864  
Australian Dollar(CME) Weekly Monthly
Dec23 231010 64.28 64.50 64.07 64.40 +0.12 139,792 194,533 -6,550 Hover/Click
Mar24 231010 64.65 64.68 64.30 64.61 +0.12 76 318 +2 Hover/Click
Jun24 231010 64.78 64.85 64.48 64.78 +0.13 0 28 +0 Hover/Click
Total Volume and Open Interest 140,022 195,542 -6,534  
British Pound(CME) Weekly Monthly
Dec23 231010 122.46 122.97 122.17 122.84 +0.45 129,948 229,568 -2,023 Hover/Click
Mar24 231010 122.55 122.97 122.31 122.92 +0.45 115 2,546 -4 Hover/Click
Jun24 231010 122.95 122.95 122.30 122.95 +0.46 0 259 +0 Hover/Click
Total Volume and Open Interest 130,310 234,818 -2,008  
Canadian Dollar(CME) Weekly Monthly
Dec23 231010 73.65 73.77 73.51 73.66 -0.01 99,344 183,310 -4,804 Hover/Click
Mar24 231010 73.77 73.86 73.62 73.77 unch 221 2,289 -19 Hover/Click
Jun24 231010 73.90 73.90 73.69 73.83 +0.02 22 193 -4 Hover/Click
Sep24 231010 73.85 73.89 73.72 73.85 +0.02 1 127 +1 Hover/Click
Total Volume and Open Interest 99,719 186,459 -4,844  
Japanese Yen(CME) Weekly Monthly
Dec23 231010 68.09 68.25 67.81 67.98 -0.14 195,883 262,149 -7,908 Hover/Click
Mar24 231010 69.22 69.26 68.88 69.03 -0.14 356 810 +264 Hover/Click
Jun24 231010 70.12 70.28 69.89 70.03 -0.13 0 93 +0 Hover/Click
Total Volume and Open Interest 196,669 265,307 -7,695  
Swiss Franc(CME) Weekly Monthly
Dec23 231010 111.16 111.51 110.91 111.32 +0.06 25,380 59,817 -810 Hover/Click
Mar24 231010 112.53 112.66 112.11 112.49 +0.07 4 568 +0 Hover/Click
Jun24 231010 113.60 113.75 113.25 113.59 +0.05 7 114 +7 Hover/Click
Total Volume and Open Interest 25,410 60,636 -784  
EuroFX(CME) Weekly Monthly
Dec23 231010 105.99 106.51 105.85 106.30 +0.34 283,031 663,833 -10,281 Hover/Click
Mar24 231010 106.50 107.00 106.36 106.79 +0.33 928 8,396 +57 Hover/Click
Jun24 231010 107.03 107.37 106.84 107.24 +0.34 134 1,574 +27 Hover/Click
Total Volume and Open Interest 285,542 686,987 -10,542  
Mexican Peso(CME) Weekly Monthly
Dec23 231010 542.75 551.38 539.88 549.13 +7.00 116,775 205,969 -2,232 Hover/Click
Mar24 231010 541.00 541.63 532.50 540.75 +6.88 0 7 +0 Hover/Click
Total Volume and Open Interest 116,817 207,215 -2,249  
Brazilian Real(CME) Weekly Monthly
Nov23 231010 194.15 197.45 193.60 196.80 +2.65 26,628 47,337 +9,065  
Dec23 231010 193.35 196.65 192.95 196.10 +2.65 776 3,708 +173 Hover/Click
Jan24 231010 195.45 195.45 195.45 195.45 +2.45        
Feb24 231010 194.80 194.80 194.80 194.80 +2.50        
Total Volume and Open Interest 27,404 51,045 +9,238  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231010 112~000 112~190 110~300 112~020 +0~010 710,699 1,402,608 -4,180 Hover/Click
Mar24 231010 112~020 112~200 111~010 112~040 +0~030 127 1,704 +13 Hover/Click
Jun24 231010 112~120 112~120 112~120 112~120 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 710,826 1,404,313 -4,167  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231010 107~250 107~315 107~105 107~230 -0~040 2,315,058 4,748,354 -14,224 Hover/Click
Mar24 231010 108~035 108~100 107~215 108~025 -0~025 309 1,751 +86 Hover/Click
Jun24 231010 108~185 108~185 108~185 108~185 -0~025       Hover/Click
Total Volume and Open Interest 2,315,367 4,750,105 -14,138  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231010 105~154 105~180 105~040 105~106 -0~050 1,547,614 5,691,708 +16,286 Hover/Click
Mar24 231010 105~242 105~280 105~162 105~222 -0~050 26 257 +26 Hover/Click
Jun24 231010 106~052 106~052 106~052 106~052 -0~050       Hover/Click
Total Volume and Open Interest 1,547,640 5,691,965 +16,312  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231010 101~175 101~182 101~126 101~150 -0~023 758,251 3,989,749 +5,830 Hover/Click
Mar24 231010 101~302 101~305 101~250 101~272 -0~025 478 2,960 +441 Hover/Click
Jun24 231010 102~080 102~080 102~080 102~080 -0~025       Hover/Click
Total Volume and Open Interest 758,729 3,992,709 +6,271  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231010 94.650 94.660 94.635 94.655 +0.010 43,592 309,430 +3,087  
Mar24 231010 94.650 94.680 94.630 94.670 +0.015 39,522 171,932 -1,303  
Jun24 231010 94.750 94.800 94.730 94.790 +0.020 31,502 124,273 -1,063  
Sep24 231010 94.955 94.995 94.900 94.975 +0.015 32,633 117,413 -1,967  
Dec24 231010 95.165 95.210 95.095 95.185 +0.015 42,997 177,577 -1,678  
Mar25 231010 95.340 95.395 95.270 95.365 +0.020 24,520 88,037 +1,532  
Jun25 231010 95.460 95.525 95.390 95.490 +0.025 17,293 98,480 +1,716  
Sep25 231010 95.555 95.615 95.490 95.585 +0.030 15,931 62,298 +1,059  
Dec25 231010 95.625 95.685 95.565 95.655 +0.035 12,037 75,256 +487  
Mar26 231010 95.680 95.740 95.620 95.710 +0.040 7,938 65,549 +37  
Jun26 231010 95.720 95.780 95.660 95.750 +0.045 6,218 47,524 +659  
Sep26 231010 95.750 95.810 95.690 95.780 +0.050 5,897 38,560 +1,045  
Dec26 231010 95.765 95.830 95.720 95.805 +0.055 4,315 26,689 -44  
Mar27 231010 95.795 95.855 95.745 95.825 +0.055 2,523 17,174 -103  
Jun27 231010 95.810 95.875 95.765 95.845 +0.055 3,021 9,600 +631  
Sep27 231010 95.825 95.890 95.785 95.860 +0.055 2,657 6,286 +62  
Dec27 231010 95.835 95.900 95.795 95.870 +0.055 985 8,308 +20  
Mar28 231010 95.830 95.900 95.795 95.870 +0.060 666 1,963 +2  
Total Volume and Open Interest 304,705 1,602,560 +150  
Ultra T-Bond(CBOT)
Dec23 231010 116~03 117~00 114~24 116~13 +0~11 371,255 1,553,887 -4,396  
Mar24 231010 117~03 117~18 115~27 117~06 +0~11 0 29 +0  
Jun24 231010 118~12 118~12 118~12 118~12 +0~11        
Total Volume and Open Interest 371,255 1,553,916 -4,396  
Ultra 10-Yr T-Note(CBOT)
Dec23 231010 110~290 111~055 110~090 110~265 -0~030 574,168 1,902,401 +6,754  
Mar24 231010 110~195 110~250 110~195 110~195 -0~030        
Jun24 231010 110~125 110~125 110~125 110~125 -0~030        
Total Volume and Open Interest 574,168 1,902,401 +6,754  
30 Day Federal Funds(CBOT)
Oct23 231010 94.673 94.673 94.670 94.673 +0.003 11,164 392,287 +3,140  
Nov23 231010 94.640 94.645 94.630 94.640 unch 290,106 664,817 +36,937  
Dec23 231010 94.620 94.620 94.600 94.615 unch 35,488 99,383 +2,433  
Jan24 231010 94.600 94.605 94.585 94.600 unch 102,775 276,561 +3,927  
Feb24 231010 94.625 94.625 94.600 94.615 -0.010 87,081 175,293 +4,632  
Mar24 231010 94.655 94.655 94.625 94.640 -0.010 7,946 31,928 +839  
Total Volume and Open Interest 603,198 1,861,478 +55,509  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231010 145.05 145.26 144.88 145.02 +0.05 841 13,307 +267 Hover/Click
Mar24 231010 145.02 145.02 145.02 145.02 +0.05       Hover/Click
Jun24 231010 145.02 145.02 145.02 145.02 +0.05       Hover/Click
Total Volume and Open Interest 841 13,307 +267  
Euro-Buxl(EUREX)
Dec23 231010 122.50 123.08 120.70 122.24 +0.12 107,868 232,788 -1,915  
Mar24 231010 122.88 122.88 122.14 122.14 +0.12 0 256 +0  
Jun24 231010 121.88 121.88 121.88 121.88 +0.16        
Total Volume and Open Interest 107,868 233,044 -1,915  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231010 129.30 129.47 128.61 129.15 -0.10 926,429 1,413,713 -17,911 Hover/Click
Mar24 231010 129.53 129.53 129.03 129.39 -0.07 167 847 +101 Hover/Click
Jun24 231010 128.91 128.91 128.91 128.91 -0.16       Hover/Click
Total Volume and Open Interest 926,596 1,414,560 -17,810  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231010 116.41 116.50 116.05 116.25 -0.13 594,390 1,260,419 -26,003 Hover/Click
Mar24 231010 115.77 115.77 115.77 115.77 -0.16 0 84 +0 Hover/Click
Jun24 231010 117.34 117.34 117.34 117.34 -0.18       Hover/Click
Total Volume and Open Interest 594,390 1,260,503 -26,003  
Euro-Schatz(EUREX)
Dec23 231010 105.28 105.32 105.17 105.21 -0.07 461,246 2,033,581 -36,575  
Mar24 231010 105.50 105.60 105.50 105.55 -0.09 0 5 +0  
Jun24 231010 105.15 105.15 105.15 105.15 +0.03        
Total Volume and Open Interest 461,246 2,033,586 -36,575  
3-Mth Euribor(EUREX)
Dec23 231010 96.010 96.010 96.010 96.010 -0.005 0 19 +0  
Mar24 231010 96.110 96.110 96.110 96.110 -0.015 0 125 +0  
Jun24 231010 96.300 96.300 96.300 96.300 -0.015 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231010 93~15 94~05 93~01 93~28 +0~18 172,765 464,238 -2,654 Hover/Click
Mar24 231010 93~32 93~32 93~32 93~32 +0~18 0 16 +0 Hover/Click
Total Volume and Open Interest 172,765 464,254 -2,654  
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 231010 96.015 96.015 96.000 96.005 -0.005 138,552 656,479 -8,760  
Mar24 231010 96.135 96.140 96.100 96.105 -0.020 114,951 639,065 -11,696  
Jun24 231010 96.330 96.340 96.275 96.295 -0.020 119,364 594,365 -8,289  
Total Volume and Open Interest 1,067,628 4,065,121 -23,990  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231010 95.78 95.81 95.78 95.80 +0.01 18,814 265,777 -5,932  
Mar24 231010 95.68 95.73 95.68 95.70 +0.01 15,101 206,450 +1,437  
Jun24 231010 95.66 95.70 95.65 95.69 +0.03 12,227 168,070 +1,379  
Sep24 231010 95.69 95.75 95.68 95.72 +0.03 11,255 115,481 -296  
Dec24 231010 95.77 95.84 95.76 95.80 +0.03 9,017 110,615 -1,505  
Mar25 231010 95.84 95.91 95.83 95.87 +0.03 6,243 59,179 +72  
Jun25 231010 95.88 95.95 95.87 95.92 +0.04 2,973 57,327 +973  
Sep25 231010 95.93 95.99 95.93 95.96 +0.03 2,980 41,063 +1,069  
Dec25 231010 96.00 96.01 95.98 95.98 +0.04 155 3,102 +21  
Mar26 231010 95.96 95.96 95.96 95.96 +0.03 184 1,479 +108  
Total Volume and Open Interest 78,949 1,029,237 -2,674  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231010 95.47 95.57 95.46 95.53 +0.06 138,097 1,036,522 -5,896  
Mar24 231010 95.53 95.53 95.53 95.53 +0.06        
Total Volume and Open Interest 138,097 1,036,522 -5,896  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231010 96.03 96.12 96.03 96.07 +0.03 161,573 783,294 -9,020  
Mar24 231010 96.07 96.07 96.07 96.07 +0.03        
Total Volume and Open Interest 161,573 783,294 -9,020  
Gold(CMX) Weekly Monthly
Oct23 231010 1857.0 1861.4 1852.8 1861.0 +11.5 390 512 +3 Hover/Click
Dec23 231010 1875.4 1879.1 1866.1 1875.3 +11.0 231,024 366,591 -1,473 Hover/Click
Feb24 231010 1893.9 1898.1 1885.4 1894.6 +11.1 10,604 33,347 +362 Hover/Click
Apr24 231010 1912.6 1915.2 1904.1 1913.1 +11.0 3,878 16,137 +1,562 Hover/Click
Jun24 231010 1931.4 1933.8 1923.5 1931.8 +11.1 1,106 9,095 +323 Hover/Click
Aug24 231010 1949.1 1950.6 1941.0 1949.5 +11.3 275 3,469 +105 Hover/Click
Oct24 231010 1967.2 1967.2 1967.2 1967.2 +11.5 33 482 +9 Hover/Click
Dec24 231010 1980.5 1984.9 1978.9 1984.9 +11.6 267 2,254 +219 Hover/Click
Feb25 231010 2002.3 2002.3 2002.3 2002.3 +11.5 4 32 +0 Hover/Click
Apr25 231010 2018.6 2018.6 2018.6 2018.6 +11.5 0 16 +0 Hover/Click
Jun25 231010 2034.4 2034.4 2034.4 2034.4 +11.5 0 605 +0 Hover/Click
Aug25 231010 2052.9 2052.9 2052.9 2052.9 +11.5       Hover/Click
Total Volume and Open Interest 248,232 434,085 +1,236  
Silver(CMX) Weekly Monthly
Dec23 231010 2203.0 2211.0 2177.5 2195.3 +2.9 84,533 106,476 -2,461 Hover/Click
Mar24 231010 2235.5 2243.5 2211.5 2229.0 +3.1 4,077 13,271 +696 Hover/Click
May24 231010 2247.0 2262.5 2235.5 2252.4 +3.2 1,510 4,302 +479 Hover/Click
Jul24 231010 2271.5 2281.5 2265.0 2275.4 +3.7 668 1,335 +290 Hover/Click
Sep24 231010 2297.9 2297.9 2297.9 2297.9 +4.0 34 329 +5 Hover/Click
Dec24 231010 2328.4 2328.4 2328.4 2328.4 +4.1 3 184 +2 Hover/Click
Mar25 231010 2358.1 2358.1 2358.1 2358.1 +4.1       Hover/Click
Total Volume and Open Interest 91,175 126,851 -1,156  
Platinum(NYMEX) Weekly Monthly
Oct23 231010 880.5 880.5 880.5 880.5 +1.3 13 96 -4 Hover/Click
Jan24 231010 893.4 899.3 885.5 890.2 +1.4 24,217 79,851 -1,811 Hover/Click
Apr24 231010 901.5 906.4 893.8 898.3 +1.5 786 3,765 +183 Hover/Click
Jul24 231010 912.0 914.0 906.3 906.3 +1.6 51 147 +20 Hover/Click
Total Volume and Open Interest 25,119 84,092 -1,618  
Palladium(NYMEX) Weekly Monthly
Dec23 231010 1140.00 1182.50 1121.50 1171.40 +39.50 3,579 18,964 +425 Hover/Click
Mar24 231010 1141.00 1186.50 1137.50 1180.00 +38.60 45 1,341 +31 Hover/Click
Jun24 231010 1191.60 1191.60 1191.60 1191.60 +38.80 0 40 +0 Hover/Click
Total Volume and Open Interest 3,624 20,348 +456  
Copper(CMX) Weekly Monthly
Dec23 231010 365.60 367.45 359.10 363.40 -1.20 89,054 132,165 -6,309 Hover/Click
Mar24 231010 368.30 370.00 362.00 366.20 -1.15 11,664 41,648 +1,595 Hover/Click
May24 231010 370.45 370.45 363.60 367.65 -1.15 4,740 14,965 -340 Hover/Click
Jul24 231010 369.20 372.55 365.10 368.90 -1.20 1,283 3,576 -185 Hover/Click
Sep24 231010 366.60 373.65 366.15 369.85 -1.35 147 2,855 -49 Hover/Click
Total Volume and Open Interest 107,508 204,133 -5,319  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231010 33800 34092 33776 33936 +135 250,290 98,346 -1,548 Hover/Click
Mar24 231010 34112 34411 34105 34259 +133 153 320 +26 Hover/Click
Jun24 231010 34500 34654 34500 34501 +133 2 8 +0 Hover/Click
Sep24 231010 34488 34488 34488 34488 +135       Hover/Click
Total Volume and Open Interest 250,445 98,674 -1,522  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231010 4368.75 4419.00 4366.25 4391.50 +22.75 2,216,456 2,076,216 -20,223 Hover/Click
Mar24 231010 4415.25 4467.50 4415.00 4440.50 +23.50 4,141 14,382 +858 Hover/Click
Jun24 231010 4491.00 4518.75 4491.00 4492.00 +24.50 288 3,910 +175 Hover/Click
Sep24 231010 4544.00 4560.50 4536.25 4536.25 +23.25 7 160 +1 Hover/Click
Total Volume and Open Interest 2,220,892 2,097,111 -19,189  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231010 15196.50 15383.50 15171.75 15270.75 +83.75 840,602 256,522 +7,239 Hover/Click
Mar24 231010 15385.00 15578.25 15368.50 15466.00 +85.75 1,454 1,720 +74 Hover/Click
Jun24 231010 15671.00 15767.00 15584.75 15671.00 +85.00 7 19 +1 Hover/Click
Total Volume and Open Interest 842,063 258,382 +7,314  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231010 2490.00 2530.80 2488.40 2514.80 +23.80 14,730 39,206 -110 Hover/Click
Mar24 231010 2532.20 2547.80 2532.20 2532.20 +24.50 0 1 +0 Hover/Click
Jun24 231010 2548.80 2548.80 2548.80 2548.80 +23.30       Hover/Click
Total Volume and Open Interest 14,730 39,207 -110  
Volatility Index(CBOE)
Oct23 231010 17.70 17.75 16.60 16.99 -0.66 134,933 111,895 -1,900  
Nov23 231010 18.28 18.30 17.43 17.62 -0.61 80,669 104,701 +2,768  
Dec23 231010 18.60 18.61 17.86 18.04 -0.51 26,054 70,938 +781  
Jan24 231010 19.50 19.53 18.85 19.00 -0.50 13,224 41,444 +242  
Total Volume and Open Interest 271,516 365,470 +3,253  
S & P 600(CME)
Dec23 231010 1154.90 1160.10 1142.20 1154.90 +12.40 2 539 +1  
Mar24 231010 1167.20 1167.20 1167.20 1167.20 +12.60        
Total Volume and Open Interest 2 539 +1  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231010 1768.90 1801.00 1766.90 1790.00 +19.70 294,729 482,924 -8,097 Hover/Click
Mar24 231010 1790.00 1819.70 1786.20 1809.60 +20.60 250 1,086 -2 Hover/Click
Jun24 231010 1825.70 1834.90 1825.70 1825.70 +20.30 0 2 +0 Hover/Click
Total Volume and Open Interest 294,979 484,012 -8,099  
Nikkei 225(CME)
Dec23 231010 31280 32000 31280 31855 +570 7,293 15,711 -1  
Mar24 231010 31855 32000 31855 31855 +570 2 2 +0  
Total Volume and Open Interest 7,295 15,713 -1  
Nikkei 225(SGX) Weekly Monthly
Dec23 231010 31050 31825 30925 31695 +600 44,854 98,600 +749  
Mar24 231010 31050 31650 31050 31630 +600 17 686 -1  
Jun24 231010 31390 31390 31390 31390 +600 164 2,464 +164  
Total Volume and Open Interest 45,185 111,805 +1,048  
Nikkei 225 Mini(JPX)
Dec23 231010 31080 31820 30855 31730 +710 1,262,278 335,731 +4,678  
Mar24 231010 31015 31760 30795 31670 +720 27,826 21,597 +1,259  
Jun24 231010 30800 31505 30580 31430 +710 2,069 2,330 +173  
Total Volume and Open Interest 1,567,318 484,787 +2,562  
Nikkei 225(JPX)
Dec23 231010 31080 31820 30860 31730 +710 89,980 216,156 -2,589  
Mar24 231010 31010 31750 30790 31670 +700 1,306 15,546 +1,406  
Jun24 231010 31430 31430 31430 31430 +710 24 13,315 -131  
Total Volume and Open Interest 91,319 284,005 -918  
Nikkei 225(CME) Yen
Dec23 231010 31255 31970 31255 31820 +565 41,008 51,459 -1,662  
Mar24 231010 31790 31880 31760 31760 +565 0 10 -1  
Jun24 231010 31535 31535 31535 31535 +565        
Total Volume and Open Interest 41,008 51,481 -1,663  
Nikkei 225(CME) e-Mini Yen
Dec23 231010 31820 31820 31820 31820 +565        
Mar24 231010 31760 31760 31760 31760 +565        
Jun24 231010 31535 31535 31535 31535 +565        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231010 7092.5 7181.5 7080.0 7172.5 +141.0 69,783 184,068 -1,722  
Nov23 231010 7135.0 7200.0 7128.5 7192.0 +141.5 23 85 +35  
Dec23 231010 7106.0 7213.5 7106.0 7204.5 +142.5 13 1,062 +7  
Mar24 231010 7270.0 7270.0 7270.0 7270.0 +144.0        
Jun24 231010 7169.0 7169.0 7169.0 7169.0 +144.0        
Sep24 231010 7228.5 7228.5 7228.5 7228.5 +142.0        
Total Volume and Open Interest 69,819 185,216 -1,680  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231010 17583 17975 17496 17876 +306 93,812 120,180 -3,329  
Nov23 231010 17602 17989 17520 17899 +306 878 2,451 +431  
Dec23 231010 17620 18057 17591 17972 +309 467 13,524 +195  
Total Volume and Open Interest 95,247 138,740 -2,755  
DAX(EUREX) Weekly Monthly
Dec23 231010 15318.0 15558.0 15315.0 15535.0 +296.0 78,792 68,065 +4,448  
Mar24 231010 15622.0 15705.0 15618.0 15696.0 +295.0 14 126 +4  
Jun24 231010 15928.0 15928.0 15928.0 15928.0 +299.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231010 15312.0 15561.0 15312.0 15535.0 +296.0 53,235 17,006 +1,113  
Mar24 231010 15527.0 15698.0 15492.0 15696.0 +295.0 26 64 +0  
Jun24 231010 15928.0 15928.0 15928.0 15928.0 +299.0        
Total Volume and Open Interest 53,261 17,070 +1,113  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231010 4153 4232 4153 4227 +95 1,039,874 2,937,899 +75,697  
Mar24 231010 4218 4259 4218 4259 +95 83 22,726 +32  
Jun24 231010 4207 4207 4207 4207 +98 0 15,311 +0  
Total Volume and Open Interest 1,039,957 2,979,190 +75,729  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231010 10926 11052 10909 11045 +190 33,358 139,915 +1,248  
Mar24 231010 10870 10988 10870 10988 +190 1 1,170 +1  
Jun24 231010 10876 10876 10876 10876 +188 0 390 +0  
Total Volume and Open Interest 33,359 141,638 +1,249  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231010 7564.00 7680.00 7561.50 7672.50 +145.00 92,370 482,734 -2,636  
Mar24 231010 7695.00 7697.50 7695.00 7697.50 +143.50 0 4,272 +0  
Jun24 231010 7722.50 7722.50 7722.50 7722.50 +143.50 0 1,165 +0  
Total Volume and Open Interest 92,370 488,172 -2,636  
SPI 200(SFE) Weekly Monthly
Dec23 231010 7002.0 7088.0 6974.0 7072.0 +70.0 38,627 221,533 +1,834  
Mar24 231010 7002.0 7038.0 7002.0 7038.0 +70.0 0 60 +0  
Jun24 231010 7038.0 7038.0 7038.0 7038.0 +70.0 0 125 +0  
Total Volume and Open Interest 38,711 222,061 +1,863  
FTSE MIB(ISE)
Dec23 231010 27955.00 28370.00 27875.00 28316.00 +627.00 21,739 92,847 +2,023  
Mar24 231010 28170.00 28505.00 28060.00 28491.00 +620.00 62 436 +38  
Jun24 231010 28004.00 28004.00 28004.00 28004.00 +635.00 0 3 +0  
Total Volume and Open Interest 21,801 93,286 +2,061  
KOSPI 200(KFE)
Dec23 231010 323.95 326.55 321.05 321.45 +0.95 258,976 289,430 -1,250  
Mar24 231010 323.15 325.65 320.20 320.65 +1.05 365 30,357 +654  
Jun24 231010 325.70 325.70 321.50 322.30 +2.25 0 12,852 +109  
Total Volume and Open Interest 259,341 348,388 -1,022  
GSCI(CME) Weekly Monthly
Oct23 231010 589.00 589.05 585.75 587.95 -2.00 90 600 -25  
Nov23 231010 584.00 584.00 580.55 582.65 -1.90 93 73 +73  
Dec23 231010 580.15 580.15 580.15 580.15 -6.90        
Total Volume and Open Interest 183 673 +48  
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!!!