Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231011 1271.50 1274.25 1251.00 1252.50 -19.00 162,794 294,878 -15,054 Hover/Click
Jan24 231011 1289.50 1292.00 1270.25 1272.25 -17.00 70,154 157,815 +5,507 Hover/Click
Mar24 231011 1301.00 1304.25 1282.50 1285.00 -15.50 31,221 142,106 +988 Hover/Click
May24 231011 1313.25 1315.50 1295.25 1298.00 -14.00 19,623 105,371 +373 Hover/Click
Jul24 231011 1319.25 1321.25 1302.25 1304.75 -13.00 18,119 55,701 +152 Hover/Click
Aug24 231011 1303.25 1304.50 1287.00 1289.50 -12.25 1,480 4,718 +98 Hover/Click
Sep24 231011 1264.75 1267.00 1251.50 1254.75 -9.50 719 2,693 +76 Hover/Click
Nov24 231011 1249.25 1252.00 1237.25 1239.50 -9.75 8,739 51,637 +2,185 Hover/Click
Jan25 231011 1253.00 1259.00 1245.25 1247.50 -9.50 34 835 +8 Hover/Click
Mar25 231011 1245.00 1245.00 1242.50 1243.50 -9.50 39 608 +22 Hover/Click
May25 231011 1244.75 1244.75 1240.00 1242.00 -10.00 85 1,272 +55 Hover/Click
Jul25 231011 1244.50 1244.50 1243.00 1244.50 -10.00 2 131 +0 Hover/Click
Aug25 231011 1236.00 1236.00 1236.00 1236.00 -10.00       Hover/Click
Sep25 231011 1204.00 1204.00 1204.00 1204.00 -10.00 0 5 +0 Hover/Click
Total Volume and Open Interest 313,009 818,190 -5,590  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231011 377.50 377.50 369.00 374.30 +2.30 161 173 +36 Hover/Click
Dec23 231011 377.50 379.30 374.20 377.10 -0.40 87,858 191,851 -2,414 Hover/Click
Jan24 231011 376.10 378.00 373.00 375.00 -1.20 51,937 99,724 +1,287 Hover/Click
Mar24 231011 373.60 375.40 370.30 371.80 -1.80 17,502 61,794 +1,057 Hover/Click
May24 231011 373.60 375.10 369.90 371.40 -2.00 8,669 52,880 -246 Hover/Click
Jul24 231011 375.60 377.20 372.20 373.70 -1.90 5,437 35,634 +574 Hover/Click
Aug24 231011 374.40 376.00 371.30 372.50 -1.90 1,464 7,107 +503 Hover/Click
Sep24 231011 371.90 373.10 368.80 369.80 -1.80 547 4,768 +295 Hover/Click
Oct24 231011 367.50 369.10 365.80 366.10 -1.40 375 3,310 +30 Hover/Click
Dec24 231011 369.80 370.50 367.30 367.60 -1.20 1,023 5,199 +21 Hover/Click
Total Volume and Open Interest 175,009 463,737 +1,143  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231011 53.98 54.05 53.52 53.52 -0.47 106 91 -54 Hover/Click
Dec23 231011 53.30 53.60 52.49 52.72 -0.51 96,801 156,216 -8,182 Hover/Click
Jan24 231011 52.76 52.98 51.93 52.10 -0.52 31,336 78,683 +1,963 Hover/Click
Mar24 231011 52.39 52.65 51.49 51.65 -0.63 26,637 60,450 +1,212 Hover/Click
May24 231011 52.24 52.49 51.30 51.45 -0.68 13,565 44,959 +657 Hover/Click
Jul24 231011 52.12 52.27 51.11 51.24 -0.69 8,625 34,054 +174 Hover/Click
Aug24 231011 51.67 51.85 50.79 50.89 -0.66 2,073 8,614 +221 Hover/Click
Sep24 231011 51.33 51.55 50.49 50.57 -0.64 1,568 6,443 +39 Hover/Click
Oct24 231011 51.18 51.18 50.13 50.21 -0.65 1,107 3,956 +417 Hover/Click
Dec24 231011 51.07 51.12 50.01 50.14 -0.69 2,190 15,521 +109 Hover/Click
Total Volume and Open Interest 184,143 411,276 -3,416  
Canola(WCE) Weekly Monthly
Nov23 231011 704.6 707.6 700.8 702.7 -1.9 0 102,294 -3,221 Hover/Click
Jan24 231011 710.1 712.1 705.7 707.5 -2.9 0 119,335 +1,739 Hover/Click
Mar24 231011 715.3 717.6 710.0 712.8 -3.8 0 53,639 -438 Hover/Click
May24 231011 721.0 721.0 714.1 717.0 -4.1 0 26,453 +480 Hover/Click
Jul24 231011 725.0 725.0 717.6 720.1 -5.0 0 8,220 +117 Hover/Click
Nov24 231011 704.0 704.0 698.5 701.2 -4.7 0 4,413 -1 Hover/Click
Total Volume and Open Interest 0 314,445 -1,324  
Corn(CBOT) Weekly Monthly
Dec23 231011 485.50 488.50 483.50 488.00 +2.50 115,532 701,982 -9,431 Hover/Click
Mar24 231011 501.25 504.00 499.25 503.75 +2.50 43,565 271,952 +6,730 Hover/Click
May24 231011 508.50 512.00 507.50 511.75 +2.50 15,853 116,861 -187 Hover/Click
Jul24 231011 514.00 516.75 512.50 516.75 +2.25 8,574 108,085 -299 Hover/Click
Sep24 231011 511.25 513.75 509.25 513.75 +2.50 2,765 42,524 -127 Hover/Click
Dec24 231011 514.50 517.75 512.75 517.25 +3.00 5,285 100,193 +68 Hover/Click
Mar25 231011 525.00 528.00 523.50 527.75 +3.00 337 3,579 +10 Hover/Click
May25 231011 530.50 533.00 529.25 532.75 +2.50 67 655 +44 Hover/Click
Jul25 231011 529.00 532.00 527.75 532.00 +2.75 127 1,445 +90 Hover/Click
Sep25 231011 506.75 508.25 506.75 508.25 +3.25 0 32 +0 Hover/Click
Total Volume and Open Interest 192,218 1,350,664 -3,102  
Wheat(CBOT) Weekly Monthly
Dec23 231011 559.00 560.75 551.00 556.00 -2.50 46,092 238,645 -1,416 Hover/Click
Mar24 231011 590.00 592.00 582.75 587.25 -2.75 18,536 88,222 +437 Hover/Click
May24 231011 610.00 612.50 603.50 607.25 -3.25 8,903 40,492 -568 Hover/Click
Jul24 231011 628.25 630.50 621.50 625.25 -3.50 5,324 38,697 +1,389 Hover/Click
Sep24 231011 643.25 645.00 636.75 640.00 -3.50 1,273 6,486 +168 Hover/Click
Dec24 231011 660.00 662.00 653.75 657.25 -2.75 1,029 10,132 +295 Hover/Click
Total Volume and Open Interest 81,214 423,640 +330  
Wheat(KCBT) Weekly Monthly
Dec23 231011 671.50 674.00 662.50 667.25 -4.00 19,027 124,754 -724 Hover/Click
Mar24 231011 681.00 682.75 671.50 676.25 -4.00 10,304 52,376 +405 Hover/Click
May24 231011 687.00 688.75 677.75 682.00 -4.25 5,189 22,274 +238 Hover/Click
Jul24 231011 691.00 692.00 681.75 686.00 -4.25 1,502 14,149 +445 Hover/Click
Sep24 231011 693.25 700.75 690.50 694.75 -4.25 60 1,671 +16 Hover/Click
Dec24 231011 711.50 713.75 704.00 707.50 -4.25 28 2,150 +13 Hover/Click
Mar25 231011 714.25 714.25 710.50 714.25 -4.50 0 98 +0 Hover/Click
Total Volume and Open Interest 36,111 217,553 +394  
Wheat(MGE) Weekly Monthly
Dec23 231011 723.00 726.75 717.50 718.25 -5.25 3,503 40,632 +38 Hover/Click
Mar24 231011 747.50 750.25 741.75 742.25 -4.75 1,210 18,390 +32 Hover/Click
May24 231011 763.00 763.00 756.50 756.75 -4.75 228 5,447 -2 Hover/Click
Jul24 231011 774.25 774.25 769.50 769.50 -5.00 94 2,200 +12 Hover/Click
Sep24 231011 783.00 783.00 777.50 777.50 -5.00 135 1,034 +76 Hover/Click
Dec24 231011 795.00 795.00 790.75 790.75 -4.00 32 375 +14 Hover/Click
Total Volume and Open Interest 5,202 68,096 +170  
Oats(CBOT) Weekly Monthly
Dec23 231011 409.25 410.75 395.50 395.75 -13.50 227 2,926 -29 Hover/Click
Mar24 231011 427.50 428.75 415.50 415.50 -13.00 7 857 -1 Hover/Click
May24 231011 441.75 441.75 429.00 429.00 -12.00 0 99 +0 Hover/Click
Jul24 231011 443.75 447.00 442.50 442.50 -7.00 0 64 +0 Hover/Click
Total Volume and Open Interest 234 3,991 -30  
Rough Rice(CBOT) Weekly Monthly
Nov23 231011 15.90 15.96 15.78 15.93 +0.06 796 7,155 -460 Hover/Click
Jan24 231011 16.29 16.30 16.19 16.26 +0.03 570 2,585 +444 Hover/Click
Mar24 231011 16.58 16.58 16.58 16.58 +0.06 95 487 +51 Hover/Click
May24 231011 16.81 16.81 16.81 16.81 +0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 1,461 10,867 +35  
Live Cattle(CME) Weekly Monthly
Oct23 231011 182.700 184.880 182.380 184.500 +1.920 3,695 13,343 -1,161 Hover/Click
Dec23 231011 185.050 187.300 184.250 186.985 +1.985 18,978 128,763 -1,884 Hover/Click
Feb24 231011 189.330 191.435 188.380 191.250 +1.920 9,052 54,863 +1,130 Hover/Click
Apr24 231011 192.450 194.185 191.550 193.985 +1.585 7,182 47,468 -201 Hover/Click
Jun24 231011 186.535 187.950 185.750 187.850 +1.100 5,237 31,611 +308 Hover/Click
Aug24 231011 185.685 186.580 184.685 186.450 +0.850 836 8,187 +60 Hover/Click
Total Volume and Open Interest 45,429 291,745 -1,643  
Feeder Cattle(CME) Weekly Monthly
Oct23 231011 248.035 250.750 247.000 250.185 +2.235 1,219 4,785 -347 Hover/Click
Nov23 231011 250.185 252.235 248.400 252.000 +1.650 6,960 15,501 -1,225 Hover/Click
Jan24 231011 251.880 253.600 249.950 253.300 +1.450 4,806 15,747 +857 Hover/Click
Mar24 231011 255.000 256.150 252.830 255.880 +1.130 1,504 6,841 +158 Hover/Click
Apr24 231011 259.200 260.150 256.980 259.900 +1.050 293 2,845 -29 Hover/Click
May24 231011 262.200 263.200 260.085 262.900 +1.020 275 3,342 +42 Hover/Click
Aug24 231011 271.025 271.980 268.750 271.600 +1.220 181 2,408 +37 Hover/Click
Total Volume and Open Interest 15,260 51,632 -490  
Lean Hogs(CME) Weekly Monthly
Oct23 231011 81.850 82.430 81.850 82.150 +0.200 4,217 11,506 -876 Hover/Click
Dec23 231011 71.230 71.880 69.850 69.980 -1.450 21,805 86,471 -794 Hover/Click
Feb24 231011 75.880 76.080 74.400 74.680 -1.020 7,863 39,011 +399 Hover/Click
Apr24 231011 81.600 82.080 80.730 81.000 -0.830 4,259 27,548 +437 Hover/Click
May24 231011 86.600 86.800 86.080 86.130 -0.750 66 1,113 -21  
Jun24 231011 94.550 94.800 93.680 93.850 -0.880 2,238 10,316 -119 Hover/Click
Jul24 231011 96.200 96.200 95.100 95.230 -1.070 772 3,671 +88 Hover/Click
Aug24 231011 95.880 96.030 94.980 95.130 -1.070 417 2,512 +34 Hover/Click
Total Volume and Open Interest 41,760 183,682 -844  
Class III Milk(CME) Weekly Monthly
Oct23 231011 16.85 16.88 16.81 16.84 -0.01 83 3,692 +3 Hover/Click
Nov23 231011 17.26 17.33 17.11 17.23 -0.10 368 6,103 -65 Hover/Click
Dec23 231011 17.63 17.63 17.41 17.49 -0.10 110 3,240 +9 Hover/Click
Jan24 231011 17.86 18.05 17.85 17.99 +0.07 62 1,275 +27 Hover/Click
Feb24 231011 18.17 18.23 18.17 18.20 +0.12 39 1,003 +15 Hover/Click
Mar24 231011 18.28 18.35 18.28 18.30 +0.09 1 772 +1 Hover/Click
Apr24 231011 18.37 18.42 18.36 18.36 +0.09 2 545 +0 Hover/Click
May24 231011 18.45 18.50 18.39 18.42 +0.02 23 597 +0 Hover/Click
Jun24 231011 18.55 18.55 18.52 18.52 +0.02 13 649 +6 Hover/Click
Jul24 231011 18.61 18.75 18.61 18.61 -0.09 0 458 +0 Hover/Click
Aug24 231011 18.64 18.75 18.64 18.67 +0.08 0 501 +0 Hover/Click
Sep24 231011 18.67 18.75 18.67 18.67 +0.10 1 527 +0 Hover/Click
Oct24 231011 18.75 18.75 18.59 18.59 +0.07 0 316 +0 Hover/Click
Total Volume and Open Interest 702 20,244 -4  
Cocoa(ICE) Weekly Monthly
Dec23 231011 3485 3490 3426 3432 -42 14,886 121,680 -1,851 Hover/Click
Mar24 231011 3500 3508 3451 3458 -36 9,957 83,242 -325 Hover/Click
May24 231011 3478 3486 3432 3439 -32 2,860 34,477 +316 Hover/Click
Jul24 231011 3455 3465 3414 3420 -28 1,768 26,929 +4 Hover/Click
Sep24 231011 3425 3431 3384 3391 -25 64 7,509 +3 Hover/Click
Dec24 231011 3392 3392 3346 3356 -22 32 4,942 +3 Hover/Click
Mar25 231011 3357 3357 3313 3326 -19 5 992 +2 Hover/Click
Total Volume and Open Interest 29,576 279,889 -1,848  
Coffee "C"(ICE) Weekly Monthly
Dec23 231011 147.65 149.40 146.10 147.70 +0.20 15,684 104,382 -758 Hover/Click
Mar24 231011 148.90 150.25 147.15 148.65 +0.20 9,261 55,618 +848 Hover/Click
May24 231011 149.30 150.95 147.85 149.30 +0.05 4,864 31,128 +683 Hover/Click
Jul24 231011 149.75 151.35 148.70 150.05 unch 1,744 9,455 +191 Hover/Click
Sep24 231011 151.00 152.00 149.70 150.85 unch 347 5,917 +79 Hover/Click
Dec24 231011 152.70 153.05 150.80 151.95 unch 195 8,905 +65 Hover/Click
Total Volume and Open Interest 32,143 217,561 +1,129  
Orange Juice(ICE) Weekly Monthly
Nov23 231011 377.30 384.15 376.60 378.05 -3.10 600 6,879 -146 Hover/Click
Jan24 231011 358.95 365.30 358.00 359.45 -3.70 311 2,065 +124 Hover/Click
Mar24 231011 346.55 346.60 346.55 346.60 -4.90 39 497 -7 Hover/Click
May24 231011 338.65 338.65 338.65 338.65 -3.60 10 66 +8 Hover/Click
Jul24 231011 325.50 325.50 325.50 325.50 -3.60 0 8 +0 Hover/Click
Sep24 231011 313.20 313.20 313.20 313.20 -3.60 0 5 +0 Hover/Click
Total Volume and Open Interest 960 9,524 -21  
Sugar #11(ICE) Weekly Monthly
Mar24 231011 27.05 27.18 26.30 26.40 -0.65 56,088 430,582 -1,200 Hover/Click
May24 231011 25.81 25.94 25.13 25.21 -0.60 25,736 132,831 -842 Hover/Click
Jul24 231011 24.84 24.93 24.20 24.30 -0.52 18,032 105,566 +55 Hover/Click
Oct24 231011 24.27 24.35 23.70 23.80 -0.46 10,882 73,829 +376 Hover/Click
Mar25 231011 24.18 24.26 23.68 23.78 -0.39 3,322 34,129 +421 Hover/Click
May25 231011 22.61 22.71 22.28 22.38 -0.26 1,663 14,250 +591 Hover/Click
Jul25 231011 21.44 21.44 21.10 21.20 -0.17 825 10,072 +227 Hover/Click
Oct25 231011 20.84 20.84 20.58 20.67 -0.17 392 7,799 +124 Hover/Click
Total Volume and Open Interest 116,995 815,625 -220  
London Cocoa(LCE) Weekly Monthly
Dec23 231011 2996 3011 2962 2965 -33 4,350 83,337 -148 Hover/Click
Mar24 231011 2973 2990 2942 2944 -29 4,757 133,788 +735 Hover/Click
May24 231011 2877 2894 2847 2851 -24 2,045 41,704 -26 Hover/Click
Jul24 231011 2794 2811 2762 2766 -24 898 40,880 +147 Hover/Click
Sep24 231011 2762 2772 2727 2729 -25 93 18,039 -76 Hover/Click
Dec24 231011 2725 2726 2690 2691 -23 71 14,452 +15 Hover/Click
Mar25 231011 2700 2701 2667 2667 -22 6 8,070 -22 Hover/Click
Total Volume and Open Interest 12,222 340,972 +625  
London Sugar(LCE) Weekly Monthly
Dec23 231011 720.80 724.00 707.20 709.30 -10.40 4,269 39,788 -601 Hover/Click
Mar24 231011 719.70 722.40 705.00 707.40 -11.40 2,092 22,459 -253 Hover/Click
May24 231011 708.10 710.50 692.90 695.20 -12.10 849 15,690 +199 Hover/Click
Aug24 231011 683.10 685.60 669.00 670.80 -10.90 331 5,221 +29 Hover/Click
Oct24 231011 662.30 663.20 647.90 649.80 -9.90 110 2,850 +4 Hover/Click
Total Volume and Open Interest 7,720 89,883 -650  
Cotton(ICE) Weekly Monthly
Dec23 231011 85.50 86.15 84.38 85.05 -0.40 23,365 128,685 -1,377 Hover/Click
Mar24 231011 88.10 88.10 86.01 86.69 -0.57 11,091 64,988 +1,589 Hover/Click
May24 231011 88.41 88.83 86.94 87.57 -0.65 4,845 30,876 +884 Hover/Click
Jul24 231011 88.36 88.43 87.02 87.58 -0.61 1,760 12,803 +263 Hover/Click
Oct24 231011 82.23 82.23 82.23 82.23 -0.34 0 7 +0 Hover/Click
Dec24 231011 81.58 81.60 80.71 81.26 -0.26 868 18,513 +209 Hover/Click
Total Volume and Open Interest 41,929 256,219 +1,568  
Crude Oil(NYM) Weekly Monthly
Nov23 231011 85.96 86.51 83.11 83.49 -2.48 435,037 209,258 -31,397 Hover/Click
Dec23 231011 84.16 84.72 81.63 82.07 -2.06 246,680 296,839 +538 Hover/Click
Jan24 231011 82.58 83.17 80.39 80.92 -1.65 104,730 159,314 +562 Hover/Click
Feb24 231011 81.34 81.89 79.37 79.96 -1.33 47,297 88,944 +3,857 Hover/Click
Mar24 231011 80.44 80.90 78.59 79.21 -1.10 45,345 96,924 +814 Hover/Click
Apr24 231011 79.71 80.10 77.99 78.60 -0.93 14,886 54,784 +543 Hover/Click
May24 231011 79.19 79.41 77.43 78.09 -0.82 9,683 43,569 +379 Hover/Click
Jun24 231011 78.38 78.86 76.93 77.62 -0.74 48,157 164,432 +2,509 Hover/Click
Jul24 231011 78.13 78.23 76.50 77.18 -0.66 5,811 38,498 -671 Hover/Click
Aug24 231011 77.68 77.79 76.29 76.76 -0.58 2,816 32,648 +435 Hover/Click
Sep24 231011 77.02 77.25 75.66 76.35 -0.53 10,917 61,014 +721 Hover/Click
Oct24 231011 76.38 76.57 75.29 75.97 -0.46 2,586 30,079 +277 Hover/Click
Nov24 231011 75.74 75.99 74.91 75.63 -0.40 1,259 28,033 +570 Hover/Click
Dec24 231011 75.65 76.03 74.49 75.29 -0.36 44,121 146,728 -840 Hover/Click
Jan25 231011 75.02 75.02 74.60 74.91 -0.31 758 21,778 +14 Hover/Click
Feb25 231011 74.54 74.54 74.25 74.54 -0.26 195 13,499 +14 Hover/Click
Total Volume and Open Interest 1,045,860 1,726,790 -20,339  
e-miNY Crude Oil(NYM)
Nov23 231011 85.950 86.500 83.100 83.500 -2.475 18,137 836 -512  
Dec23 231011 84.050 84.725 81.650 82.075 -2.050 1,977 667 -30  
Jan24 231011 82.650 83.125 80.400 80.925 -1.650 122 330 +19  
Feb24 231011 81.575 81.875 79.375 79.950 -1.350 38 27 +6  
Mar24 231011 80.475 80.875 78.600 79.200 -1.100 26 36 +3  
Apr24 231011 79.825 80.075 77.975 78.600 -0.925 11 25 +3  
May24 231011 79.175 79.425 77.450 78.100 -0.800 10 9 +0  
Jun24 231011 77.000 78.375 77.000 77.625 -0.725 4 61 +0  
Jul24 231011 77.175 77.175 77.175 77.175 -0.675 2 10 -2  
Aug24 231011 76.600 76.750 76.600 76.750 -0.600 1 1 -1  
Total Volume and Open Interest 20,371 2,149 -541  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231011 302.07 305.55 293.35 299.85 -2.16 44,908 72,484 -2,909 Hover/Click
Dec23 231011 292.42 295.83 285.18 291.18 -1.28 36,365 62,544 +922 Hover/Click
Jan24 231011 287.36 289.47 280.26 285.57 -0.89 20,788 50,461 -610 Hover/Click
Feb24 231011 284.72 284.89 276.55 281.41 -0.81 8,043 32,263 +694 Hover/Click
Mar24 231011 279.19 279.78 272.04 276.53 -0.90 9,322 22,380 +972 Hover/Click
Apr24 231011 270.41 273.52 266.32 270.47 -0.88 3,781 19,917 -113 Hover/Click
May24 231011 266.13 269.12 262.38 266.23 -0.95 4,105 10,925 +301 Hover/Click
Jun24 231011 266.35 266.47 260.02 263.65 -1.03 6,844 19,184 -188 Hover/Click
Jul24 231011 265.43 265.65 259.50 262.97 -1.02 2,033 5,423 +294 Hover/Click
Aug24 231011 261.93 265.31 259.38 262.80 -0.99 1,285 3,862 -21 Hover/Click
Sep24 231011 262.06 265.45 259.67 263.06 -1.02 1,281 6,468 -70 Hover/Click
Oct24 231011 260.00 264.72 259.73 263.06 -1.15 647 2,324 +6 Hover/Click
Nov24 231011 259.81 262.49 259.77 262.49 -1.36 588 1,820 +6 Hover/Click
Dec24 231011 261.00 264.25 257.71 261.38 -1.62 1,076 13,323 +69 Hover/Click
Total Volume and Open Interest 141,404 329,257 -537  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231011 225.85 228.20 219.20 221.01 -4.83 48,807 84,278 -6,520 Hover/Click
Dec23 231011 223.51 225.31 217.62 219.37 -3.75 45,188 70,730 +3,769 Hover/Click
Jan24 231011 221.88 223.39 216.46 218.46 -3.20 23,912 52,066 +1,766 Hover/Click
Feb24 231011 222.37 223.24 216.61 218.80 -2.85 7,462 21,178 +293 Hover/Click
Mar24 231011 223.86 223.99 217.47 219.85 -2.72 6,482 22,965 +605 Hover/Click
Apr24 231011 242.56 243.55 237.56 239.91 -2.43 5,030 15,439 +70 Hover/Click
May24 231011 241.50 243.12 237.94 240.29 -2.11 3,881 8,707 +235 Hover/Click
Jun24 231011 241.87 242.45 236.99 239.43 -1.83 4,980 12,817 -437 Hover/Click
Jul24 231011 240.74 240.74 235.68 237.58 -1.66 1,795 4,521 +32 Hover/Click
Aug24 231011 235.33 236.52 232.68 234.71 -1.52 1,062 3,073 +170 Hover/Click
Total Volume and Open Interest 149,902 305,333 +270  
e-miNY RBOB Gasoline(NYM)
Nov23 231011 225.80 225.80 221.01 221.01 -4.83 0 2 +0  
Dec23 231011 219.37 219.37 219.37 219.37 -3.75        
Jan24 231011 218.46 218.46 218.46 218.46 -3.20        
Feb24 231011 218.80 218.80 218.80 218.80 -2.85        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231011 3.405 3.454 3.225 3.377 -0.005 208,300 191,646 -34,417 Hover/Click
Dec23 231011 3.679 3.725 3.525 3.658 -0.001 84,314 108,567 +5,083 Hover/Click
Jan24 231011 3.896 3.947 3.762 3.889 +0.002 72,147 154,927 +6,216 Hover/Click
Feb24 231011 3.831 3.873 3.696 3.820 +0.003 19,019 52,896 +419 Hover/Click
Mar24 231011 3.531 3.571 3.404 3.524 +0.009 26,640 136,389 +459 Hover/Click
Apr24 231011 3.278 3.313 3.177 3.279 +0.013 20,710 88,503 +173 Hover/Click
May24 231011 3.300 3.323 3.197 3.288 +0.009 11,455 53,619 +1,155 Hover/Click
Jun24 231011 3.403 3.426 3.314 3.396 +0.008 5,342 17,766 -106 Hover/Click
Jul24 231011 3.511 3.533 3.430 3.508 +0.005 7,839 23,864 +156 Hover/Click
Aug24 231011 3.528 3.552 3.453 3.532 +0.009 4,104 17,251 -168 Hover/Click
Sep24 231011 3.504 3.522 3.423 3.502 +0.009 3,623 19,141 +536 Hover/Click
Oct24 231011 3.566 3.595 3.500 3.579 +0.011 13,435 50,082 +683 Hover/Click
Nov24 231011 3.915 3.929 3.845 3.908 +0.005 4,385 15,511 +207 Hover/Click
Dec24 231011 4.300 4.327 4.248 4.302 +0.001 3,902 22,162 +939 Hover/Click
Jan25 231011 4.576 4.587 4.521 4.565 +0.003 4,117 40,397 -151 Hover/Click
Feb25 231011 4.430 4.475 4.423 4.460 +0.009 1,259 9,434 +138 Hover/Click
Total Volume and Open Interest 499,878 1,148,129 -18,279  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231011 87.72 88.26 85.21 85.82 -1.83 412,757 514,726 -5,746 Hover/Click
Jan24 231011 86.30 86.80 84.09 84.69 -1.54 238,939 393,789 -4,740 Hover/Click
Feb24 231011 85.24 85.72 83.27 83.87 -1.28 144,794 187,615 +4,728 Hover/Click
Mar24 231011 84.52 84.86 82.60 83.20 -1.08 111,668 162,939 +5,767 Hover/Click
Apr24 231011 83.93 84.18 82.06 82.68 -0.93 56,317 69,455 +4,138 Hover/Click
May24 231011 83.40 83.63 81.62 82.27 -0.82 36,834 66,854 +3,641 Hover/Click
Jun24 231011 82.71 83.11 81.20 81.87 -0.72 81,162 144,123 +4,569 Hover/Click
Jul24 231011 82.33 82.60 80.80 81.49 -0.64 8,669 42,224 +276 Hover/Click
Aug24 231011 81.95 82.11 80.42 81.12 -0.56 6,189 37,927 -341 Hover/Click
Sep24 231011 81.37 81.68 80.01 80.77 -0.48 19,424 48,494 -462 Hover/Click
Oct24 231011 81.06 81.25 79.70 80.42 -0.42 3,256 26,630 -234 Hover/Click
Nov24 231011 80.65 80.83 79.32 80.09 -0.35 4,570 23,415 +357 Hover/Click
Dec24 231011 80.17 80.44 78.93 79.76 -0.30 64,094 175,571 +2,166 Hover/Click
Jan25 231011 79.42 79.42 79.42 79.42 -0.25 1,137 22,447 +16 Hover/Click
Total Volume and Open Interest 1,217,147 2,181,106 +14,504  
Gas Oil(ICE) Weekly Monthly
Oct23 231011 906.25 918.00 881.50 889.25 -11.75 43,777 26,395 -15,082 Hover/Click
Nov23 231011 883.25 893.75 861.25 868.00 -9.00 103,691 135,757 -6,496 Hover/Click
Dec23 231011 856.75 866.50 837.50 843.25 -8.25 72,618 124,494 +1,455 Hover/Click
Jan24 231011 841.75 849.50 823.75 828.75 -7.00 31,990 73,103 -926 Hover/Click
Feb24 231011 834.50 838.00 814.00 818.50 -6.25 17,086 40,863 +55 Hover/Click
Mar24 231011 821.50 824.00 801.75 806.00 -6.00 16,619 51,355 +1,028 Hover/Click
Apr24 231011 807.00 808.75 788.75 792.25 -5.50 7,979 26,023 +232 Hover/Click
May24 231011 801.75 802.75 783.50 786.75 -5.00 4,335 20,501 +615 Hover/Click
Jun24 231011 795.50 799.00 779.50 783.25 -5.00 12,588 37,827 -190 Hover/Click
Jul24 231011 795.00 796.50 777.25 781.00 -5.25 2,139 13,868 -13 Hover/Click
Total Volume and Open Interest 326,127 656,254 -18,470  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231011 86.00 86.51 83.15 83.49 -2.48 29,338 51,654 -4,499 Hover/Click
Dec23 231011 84.22 84.70 81.64 82.07 -2.06 66,893 97,102 -1,494 Hover/Click
Jan24 231011 82.87 83.16 80.43 80.92 -1.65 33,910 52,160 -2,319 Hover/Click
Feb24 231011 81.82 81.90 79.40 79.96 -1.33 31,465 38,264 +2,944 Hover/Click
Mar24 231011 80.66 80.66 78.71 79.21 -1.10 22,563 36,961 +6,666 Hover/Click
Apr24 231011 79.08 79.08 78.09 78.60 -0.93 5,462 18,441 +458 Hover/Click
May24 231011 78.91 78.91 78.09 78.09 -0.82 1,821 10,349 +133 Hover/Click
Jun24 231011 78.36 78.36 77.11 77.62 -0.74 9,265 63,951 +623 Hover/Click
Jul24 231011 77.18 77.18 77.18 77.18 -0.66 906 15,895 +129 Hover/Click
Aug24 231011 76.76 76.76 76.76 76.76 -0.58 425 11,080 +172 Hover/Click
Sep24 231011 76.56 76.56 76.35 76.35 -0.53 1,102 23,137 +282 Hover/Click
Oct24 231011 75.97 75.97 75.97 75.97 -0.46 22 7,759 -12 Hover/Click
Nov24 231011 75.63 75.63 75.63 75.63 -0.40 41 8,756 +13 Hover/Click
Dec24 231011 74.65 75.45 74.52 75.29 -0.36 4,944 65,461 +136 Hover/Click
Jan25 231011 74.91 74.91 74.91 74.91 -0.31 29 7,908 -22 Hover/Click
Feb25 231011 74.54 74.54 74.54 74.54 -0.26 119 3,639 +117 Hover/Click
Total Volume and Open Interest 210,719 596,554 +3,059  
US Dollar Index(ICE) Weekly Monthly
Dec23 231011 105.505 105.765 105.305 105.570 +0.012 14,452 40,447 -221 Hover/Click
Mar24 231011 105.085 105.330 104.950 105.180 +0.015 34 449 +10 Hover/Click
Jun24 231011 104.820 104.880 104.820 104.880 +0.015 0 4 +0 Hover/Click
Total Volume and Open Interest 14,486 40,900 -211  
Australian Dollar(CME) Weekly Monthly
Dec23 231011 64.47 64.61 64.04 64.22 -0.18 92,241 193,845 -688 Hover/Click
Mar24 231011 64.75 64.81 64.31 64.44 -0.17 47 311 -7 Hover/Click
Jun24 231011 64.61 64.97 64.61 64.61 -0.17 1 29 +1 Hover/Click
Total Volume and Open Interest 92,548 194,746 -796  
British Pound(CME) Weekly Monthly
Dec23 231011 122.92 123.42 122.71 123.09 +0.25 87,666 226,360 -3,208 Hover/Click
Mar24 231011 123.12 123.50 122.85 123.18 +0.26 34 2,539 -7 Hover/Click
Jun24 231011 123.21 123.21 122.88 123.21 +0.26 0 259 +0 Hover/Click
Total Volume and Open Interest 88,093 231,306 -3,512  
Canadian Dollar(CME) Weekly Monthly
Dec23 231011 73.69 73.76 73.47 73.59 -0.07 65,932 180,321 -2,989 Hover/Click
Mar24 231011 73.81 73.87 73.59 73.70 -0.07 133 2,336 +47 Hover/Click
Jun24 231011 73.76 73.92 73.76 73.76 -0.07 7 194 +1 Hover/Click
Sep24 231011 73.79 73.93 73.72 73.79 -0.06 2 129 +2 Hover/Click
Total Volume and Open Interest 66,402 183,352 -3,107  
Japanese Yen(CME) Weekly Monthly
Dec23 231011 68.00 68.11 67.70 67.73 -0.25 132,490 260,314 -1,835 Hover/Click
Mar24 231011 69.06 69.11 68.77 68.77 -0.26 389 1,158 +348 Hover/Click
Jun24 231011 69.91 70.16 69.77 69.77 -0.26 2 95 +2 Hover/Click
Total Volume and Open Interest 133,626 263,764 -1,543  
Swiss Franc(CME) Weekly Monthly
Dec23 231011 111.35 111.89 111.25 111.57 +0.25 20,346 59,884 +67 Hover/Click
Mar24 231011 112.80 113.03 112.42 112.74 +0.25 3 571 +3 Hover/Click
Jun24 231011 113.80 114.12 113.80 113.84 +0.25 2 116 +2 Hover/Click
Total Volume and Open Interest 20,359 60,716 +80  
EuroFX(CME) Weekly Monthly
Dec23 231011 106.35 106.65 106.11 106.37 +0.07 161,279 664,178 +345 Hover/Click
Mar24 231011 106.90 107.14 106.63 106.86 +0.07 636 8,446 +50 Hover/Click
Jun24 231011 107.32 107.50 107.20 107.31 +0.07 131 1,575 +1 Hover/Click
Total Volume and Open Interest 167,510 685,157 -1,830  
Mexican Peso(CME) Weekly Monthly
Dec23 231011 550.25 555.50 550.25 554.38 +5.25 72,400 202,945 -3,024 Hover/Click
Mar24 231011 542.38 546.50 542.38 545.75 +5.00 0 7 +0 Hover/Click
Total Volume and Open Interest 72,414 204,190 -3,025  
Brazilian Real(CME) Weekly Monthly
Nov23 231011 196.95 198.20 196.60 197.05 +0.25 9,339 49,240 +1,903  
Dec23 231011 196.50 197.40 195.90 196.35 +0.25 217 3,733 +25 Hover/Click
Jan24 231011 195.80 195.80 195.80 195.80 +0.35        
Feb24 231011 195.15 195.15 195.15 195.15 +0.35        
Total Volume and Open Interest 9,556 52,973 +1,928  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231011 112~000 113~300 111~310 113~120 +1~100 710,699 1,402,608 +0 Hover/Click
Mar24 231011 112~060 113~300 112~020 113~140 +1~100 127 1,704 +0 Hover/Click
Jun24 231011 113~220 113~220 113~220 113~220 +1~100 0 1 +0 Hover/Click
Total Volume and Open Interest 710,826 1,404,313 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231011 107~230 108~110 107~210 107~300 +0~070 2,315,058 4,748,354 +0 Hover/Click
Mar24 231011 108~030 108~215 108~015 108~095 +0~070 309 1,751 +0 Hover/Click
Jun24 231011 108~255 108~255 108~255 108~255 +0~070       Hover/Click
Total Volume and Open Interest 2,315,367 4,750,105 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231011 105~110 105~196 105~072 105~112 +0~004 1,547,614 5,691,708 +0 Hover/Click
Mar24 231011 105~210 105~294 105~192 105~240 +0~016 26 257 +0 Hover/Click
Jun24 231011 106~070 106~070 106~070 106~070 +0~016       Hover/Click
Total Volume and Open Interest 1,547,640 5,691,965 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231011 101~155 101~170 101~123 101~134 -0~014 758,251 3,989,749 +0 Hover/Click
Mar24 231011 101~276 101~291 101~246 101~256 -0~014 478 2,960 +0 Hover/Click
Jun24 231011 102~064 102~064 102~064 102~064 -0~014       Hover/Click
Total Volume and Open Interest 758,729 3,992,709 +0  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231011 94.650 94.665 94.645 94.665 +0.010 37,585 305,289 -4,141  
Mar24 231011 94.665 94.690 94.655 94.685 +0.015 40,678 169,959 -1,973  
Jun24 231011 94.780 94.820 94.770 94.805 +0.015 26,262 127,404 +3,131  
Sep24 231011 94.970 95.020 94.955 94.990 +0.015 20,019 118,046 +633  
Dec24 231011 95.185 95.245 95.160 95.195 +0.010 28,270 177,307 -270  
Mar25 231011 95.370 95.440 95.340 95.375 +0.010 22,800 90,969 +2,932  
Jun25 231011 95.495 95.575 95.465 95.510 +0.020 12,233 96,967 -1,513  
Sep25 231011 95.590 95.675 95.575 95.615 +0.030 11,640 60,658 -1,640  
Dec25 231011 95.655 95.750 95.655 95.700 +0.045 8,790 75,780 +524  
Mar26 231011 95.715 95.810 95.705 95.770 +0.060 4,630 65,372 -177  
Jun26 231011 95.755 95.855 95.750 95.825 +0.075 4,865 48,039 +515  
Sep26 231011 95.785 95.890 95.780 95.865 +0.085 5,262 39,048 +488  
Dec26 231011 95.810 95.915 95.800 95.895 +0.090 3,572 27,353 +664  
Mar27 231011 95.840 95.940 95.825 95.925 +0.100 3,378 17,939 +765  
Jun27 231011 95.850 95.960 95.845 95.950 +0.105 8,303 11,939 +2,339  
Sep27 231011 95.870 95.985 95.865 95.970 +0.110 5,126 6,375 +89  
Dec27 231011 95.885 95.995 95.875 95.980 +0.110 6,250 7,470 -838  
Mar28 231011 95.875 95.995 95.875 95.980 +0.110 1,178 1,933 -30  
Total Volume and Open Interest 267,978 1,606,869 +4,309  
Ultra T-Bond(CBOT)
Dec23 231011 116~07 118~30 116~07 118~03 +1~22 371,255 1,553,887 +0  
Mar24 231011 118~27 119~16 118~15 118~28 +1~22 0 29 +0  
Jun24 231011 120~02 120~02 120~02 120~02 +1~22        
Total Volume and Open Interest 371,255 1,553,916 +0  
Ultra 10-Yr T-Note(CBOT)
Dec23 231011 110~260 111~250 110~245 111~105 +0~160 574,168 1,902,401 +0  
Mar24 231011 111~035 111~085 111~035 111~035 +0~160        
Jun24 231011 110~285 110~285 110~285 110~285 +0~160        
Total Volume and Open Interest 574,168 1,902,401 +0  
30 Day Federal Funds(CBOT)
Oct23 231011 94.670 94.673 94.670 94.670 -0.003 11,164 392,287 +0  
Nov23 231011 94.640 94.655 94.635 94.645 +0.005 290,106 664,817 +0  
Dec23 231011 94.610 94.620 94.605 94.615 unch 35,488 99,383 +0  
Jan24 231011 94.595 94.600 94.590 94.595 -0.005 102,775 276,561 +0  
Feb24 231011 94.615 94.615 94.595 94.605 -0.010 87,081 175,293 +0  
Mar24 231011 94.640 94.645 94.620 94.630 -0.010 7,946 31,928 +0  
Total Volume and Open Interest 603,198 1,861,478 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231011 145.01 145.51 144.99 145.47 +0.45 340 13,272 -35 Hover/Click
Mar24 231011 145.47 145.47 145.47 145.47 +0.45       Hover/Click
Jun24 231011 145.47 145.47 145.47 145.47 +0.45       Hover/Click
Total Volume and Open Interest 340 13,272 -35  
Euro-Buxl(EUREX)
Dec23 231011 122.22 125.36 122.20 124.88 +2.64 91,360 231,247 -1,541  
Mar24 231011 123.12 124.78 122.98 124.78 +2.64 1 257 +1  
Jun24 231011 124.76 124.76 124.76 124.76 +2.88        
Total Volume and Open Interest 91,361 231,504 -1,540  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231011 129.19 129.99 129.03 129.78 +0.63 814,304 1,403,560 -10,153 Hover/Click
Mar24 231011 129.36 130.04 129.36 130.04 +0.65 409 1,250 +403 Hover/Click
Jun24 231011 129.75 129.75 129.75 129.75 +0.84       Hover/Click
Total Volume and Open Interest 814,713 1,404,810 -9,750  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231011 116.23 116.49 116.06 116.30 +0.05 555,355 1,264,528 +4,109 Hover/Click
Mar24 231011 115.85 115.85 115.85 115.85 +0.08 2 86 +2 Hover/Click
Jun24 231011 117.53 117.53 117.53 117.53 +0.19       Hover/Click
Total Volume and Open Interest 555,357 1,264,614 +4,111  
Euro-Schatz(EUREX)
Dec23 231011 105.20 105.24 105.14 105.16 -0.05 534,039 2,101,466 +67,885  
Mar24 231011 105.50 105.51 105.50 105.51 -0.04 2 7 +2  
Jun24 231011 105.18 105.18 105.18 105.18 +0.02        
Total Volume and Open Interest 534,041 2,101,473 +67,887  
3-Mth Euribor(EUREX)
Dec23 231011 96.010 96.010 96.010 96.010 unch 0 19 +0  
Mar24 231011 96.095 96.095 96.095 96.095 -0.015 0 125 +0  
Jun24 231011 96.270 96.270 96.270 96.270 -0.030 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231011 94~00 95~08 93~30 95~05 +1~08 149,284 463,578 -660 Hover/Click
Mar24 231011 95~08 95~08 95~08 95~08 +1~08 0 16 +0 Hover/Click
Total Volume and Open Interest 149,284 463,594 -660  
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 231011 96.005 96.020 96.000 96.010 +0.005 154,752 637,313 -19,166  
Mar24 231011 96.105 96.115 96.085 96.090 -0.015 148,010 641,840 +2,775  
Jun24 231011 96.290 96.305 96.255 96.270 -0.025 125,695 594,869 +504  
Total Volume and Open Interest 1,177,999 4,050,219 -14,902  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231011 95.80 95.80 95.77 95.79 -0.01 50,964 262,854 -2,923  
Mar24 231011 95.70 95.72 95.67 95.70 unch 25,458 209,117 +2,667  
Jun24 231011 95.69 95.70 95.65 95.69 unch 17,860 164,306 -3,764  
Sep24 231011 95.72 95.74 95.68 95.72 unch 12,205 116,047 +566  
Dec24 231011 95.80 95.84 95.77 95.81 +0.01 21,983 110,536 -79  
Mar25 231011 95.87 95.91 95.83 95.88 +0.01 9,218 60,567 +1,388  
Jun25 231011 95.90 95.95 95.87 95.92 unch 6,496 58,032 +705  
Sep25 231011 95.95 96.00 95.91 95.97 +0.01 4,764 41,785 +722  
Dec25 231011 95.96 95.99 95.94 95.99 +0.01 242 2,972 -130  
Mar26 231011 95.95 95.98 95.95 95.98 +0.02 69 1,310 -169  
Total Volume and Open Interest 149,259 1,028,220 -1,017  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231011 95.52 95.58 95.49 95.56 +0.03 129,152 1,033,751 -2,771  
Mar24 231011 95.56 95.56 95.56 95.56 +0.03        
Total Volume and Open Interest 129,152 1,033,751 -2,771  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231011 96.07 96.11 96.03 96.06 -0.01 154,809 778,543 -4,751  
Mar24 231011 96.06 96.06 96.06 96.06 -0.01        
Total Volume and Open Interest 154,809 778,543 -4,751  
Gold(CMX) Weekly Monthly
Oct23 231011 1869.5 1874.6 1869.1 1872.8 +11.8 232 528 +16 Hover/Click
Dec23 231011 1873.7 1890.9 1871.7 1887.3 +12.0 187,802 363,771 -2,820 Hover/Click
Feb24 231011 1892.8 1910.2 1891.2 1906.8 +12.2 8,079 34,183 +836 Hover/Click
Apr24 231011 1912.2 1928.4 1909.6 1925.5 +12.4 2,235 16,692 +555 Hover/Click
Jun24 231011 1930.6 1946.8 1929.1 1944.5 +12.7 527 9,310 +215 Hover/Click
Aug24 231011 1950.8 1965.0 1950.8 1962.3 +12.8 194 3,537 +68 Hover/Click
Oct24 231011 1980.9 1980.9 1980.2 1980.2 +13.0 31 492 +10 Hover/Click
Dec24 231011 1995.8 1999.0 1994.7 1998.2 +13.3 231 2,311 +57 Hover/Click
Feb25 231011 2016.7 2016.7 2015.7 2015.7 +13.4 0 32 +0 Hover/Click
Apr25 231011 2031.2 2031.2 2031.2 2031.2 +12.6 0 16 +0 Hover/Click
Jun25 231011 2045.6 2047.0 2045.6 2047.0 +12.6 0 605 +0 Hover/Click
Aug25 231011 2065.5 2065.5 2065.5 2065.5 +12.6       Hover/Click
Total Volume and Open Interest 200,146 433,176 -909  
Silver(CMX) Weekly Monthly
Dec23 231011 2201.5 2227.5 2195.5 2213.3 +18.0 58,308 105,220 -1,256 Hover/Click
Mar24 231011 2232.0 2261.0 2230.0 2247.3 +18.3 4,890 13,476 +205 Hover/Click
May24 231011 2269.0 2283.5 2265.0 2271.1 +18.7 1,008 4,496 +194 Hover/Click
Jul24 231011 2307.0 2307.0 2293.0 2294.4 +19.0 334 1,449 +114 Hover/Click
Sep24 231011 2317.0 2317.0 2317.0 2317.0 +19.1 65 334 +5 Hover/Click
Dec24 231011 2349.5 2350.0 2347.5 2347.5 +19.1 9 191 +7 Hover/Click
Mar25 231011 2377.2 2377.2 2377.2 2377.2 +19.1       Hover/Click
Total Volume and Open Interest 64,827 126,111 -740  
Platinum(NYMEX) Weekly Monthly
Oct23 231011 881.6 881.6 881.6 881.6 +1.1 2 66 -30 Hover/Click
Jan24 231011 887.9 896.0 879.0 893.0 +2.8 18,867 78,607 -1,244 Hover/Click
Apr24 231011 894.6 903.8 887.8 901.2 +2.9 939 3,474 -291 Hover/Click
Jul24 231011 909.2 910.8 896.6 909.3 +3.0 102 186 +39 Hover/Click
Total Volume and Open Interest 19,937 82,551 -1,541  
Palladium(NYMEX) Weekly Monthly
Dec23 231011 1171.50 1189.50 1150.50 1170.30 -1.10 3,786 19,479 +515 Hover/Click
Mar24 231011 1182.00 1191.00 1160.00 1179.80 -0.20 29 1,354 +13 Hover/Click
Jun24 231011 1191.10 1191.10 1191.10 1191.10 -0.50 1 40 +0 Hover/Click
Total Volume and Open Interest 3,816 20,876 +528  
Copper(CMX) Weekly Monthly
Dec23 231011 363.10 366.40 359.85 361.20 -2.20 64,058 128,735 -3,430 Hover/Click
Mar24 231011 365.60 369.15 363.05 364.20 -2.00 9,157 42,271 +623 Hover/Click
May24 231011 368.20 370.35 365.10 365.95 -1.70 4,119 14,861 -104 Hover/Click
Jul24 231011 369.10 371.65 366.80 367.55 -1.35 1,912 3,739 +163 Hover/Click
Sep24 231011 371.60 372.50 368.10 368.95 -0.90 800 2,655 -200 Hover/Click
Total Volume and Open Interest 80,646 201,171 -2,962  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231011 33929 34078 33799 33992 +56 173,478 94,976 -3,370 Hover/Click
Mar24 231011 34236 34386 34129 34316 +57 73 322 +2 Hover/Click
Jun24 231011 34424 34625 34424 34544 +43 2 9 +1 Hover/Click
Sep24 231011 34558 34558 34558 34558 +70       Hover/Click
Total Volume and Open Interest 173,553 95,307 -3,367  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231011 4392.00 4419.75 4377.25 4409.75 +18.25 1,485,254 2,062,376 -13,840 Hover/Click
Mar24 231011 4441.00 4468.00 4426.50 4458.75 +18.25 2,259 15,392 +1,010 Hover/Click
Jun24 231011 4494.50 4518.25 4478.25 4510.25 +18.25 72 3,900 -10 Hover/Click
Sep24 231011 4543.50 4559.50 4543.50 4555.50 +19.25 8 153 -7 Hover/Click
Total Volume and Open Interest 1,487,593 2,084,264 -12,847  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231011 15282.25 15416.75 15253.00 15380.00 +109.25 617,072 252,363 -4,159 Hover/Click
Mar24 231011 15478.50 15609.75 15449.00 15575.50 +109.50 785 1,720 +0 Hover/Click
Jun24 231011 15780.50 15797.50 15661.00 15780.50 +109.50 12 21 +2 Hover/Click
Total Volume and Open Interest 617,869 254,225 -4,157  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231011 2513.60 2533.10 2503.50 2522.30 +7.50 10,624 38,682 -524 Hover/Click
Mar24 231011 2538.30 2546.30 2538.30 2538.30 +6.10 0 1 +0 Hover/Click
Jun24 231011 2557.00 2557.00 2557.00 2557.00 +8.20       Hover/Click
Total Volume and Open Interest 10,624 38,683 -524  
Volatility Index(CBOE)
Oct23 231011 17.06 17.75 16.35 16.50 -0.49 100,824 100,314 -11,581  
Nov23 231011 17.70 18.20 17.15 17.35 -0.27 63,128 109,243 +4,542  
Dec23 231011 18.10 18.36 17.62 17.76 -0.28 20,546 71,463 +525  
Jan24 231011 19.05 19.25 18.65 18.75 -0.25 10,588 41,432 -12  
Total Volume and Open Interest 206,688 359,276 -6,194  
S & P 600(CME)
Dec23 231011 1156.30 1162.30 1148.50 1156.30 +1.40 0 539 +0  
Mar24 231011 1168.60 1168.60 1168.60 1168.60 +1.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231011 1789.80 1802.70 1773.20 1786.00 -4.00 184,197 482,278 -646 Hover/Click
Mar24 231011 1808.50 1821.80 1792.80 1805.20 -4.40 109 1,077 -9 Hover/Click
Jun24 231011 1822.30 1836.40 1814.80 1822.30 -3.40 0 2 +0 Hover/Click
Total Volume and Open Interest 184,306 483,357 -655  
Nikkei 225(CME)
Dec23 231011 31825 32115 31795 32025 +170 4,309 15,660 -51  
Mar24 231011 32035 32115 32035 32035 +180 1 1 -1  
Total Volume and Open Interest 4,310 15,661 -52  
Nikkei 225(SGX) Weekly Monthly
Dec23 231011 31720 32040 31715 31910 +215 27,653 99,289 +689  
Mar24 231011 31845 31845 31845 31845 +215 13 680 -6  
Jun24 231011 31605 31605 31605 31605 +215 0 2,464 +0  
Total Volume and Open Interest 27,666 112,488 +683  
Nikkei 225 Mini(JPX)
Dec23 231011 31785 32040 31760 31900 +170 948,534 334,208 -1,523  
Mar24 231011 31725 31975 31700 31850 +180 15,544 20,836 -761  
Jun24 231011 31490 31720 31465 31590 +160 704 2,415 +85  
Total Volume and Open Interest 1,018,785 467,955 -16,832  
Nikkei 225(JPX)
Dec23 231011 31780 32040 31760 31900 +170 66,237 217,883 +1,727  
Mar24 231011 31720 31970 31710 31850 +180 527 15,639 +93  
Jun24 231011 31720 31720 31590 31590 +160 2 13,115 -200  
Total Volume and Open Interest 66,767 286,474 +2,469  
Nikkei 225(CME) Yen
Dec23 231011 31800 32085 31760 31990 +170 27,519 50,388 -1,071  
Mar24 231011 31990 32000 31730 31930 +170 0 10 +0  
Jun24 231011 31705 31705 31705 31705 +170        
Total Volume and Open Interest 27,519 50,410 -1,071  
Nikkei 225(CME) e-Mini Yen
Dec23 231011 31990 31990 31990 31990 +170        
Mar24 231011 31700 31930 31700 31930 +170        
Jun24 231011 31705 31705 31705 31705 +170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231011 7119.0 7175.5 7084.5 7139.5 -33.0 57,748 185,952 +1,884  
Nov23 231011 7125.0 7185.0 7100.0 7158.5 -33.5 50 95 +10  
Dec23 231011 7148.5 7211.0 7148.5 7170.5 -34.0 27 1,062 +0  
Mar24 231011 7236.5 7236.5 7236.5 7236.5 -33.5        
Jun24 231011 7136.0 7136.0 7136.0 7136.0 -33.0        
Sep24 231011 7195.0 7195.0 7195.0 7195.0 -33.5        
Total Volume and Open Interest 57,825 187,110 +1,894  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231011 17856 18077 17807 17935 +59 63,646 117,548 -2,632  
Nov23 231011 17874 18100 17834 17959 +60 660 2,473 +22  
Dec23 231011 17970 18160 17920 18037 +65 224 13,565 +41  
Total Volume and Open Interest 64,696 136,236 -2,504  
DAX(EUREX) Weekly Monthly
Dec23 231011 15528.0 15599.0 15472.0 15570.0 +35.0 61,321 65,363 -2,702  
Mar24 231011 15719.0 15733.0 15719.0 15733.0 +37.0 4 123 -3  
Jun24 231011 15966.0 15966.0 15966.0 15966.0 +38.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231011 15528.0 15598.0 15473.0 15570.0 +35.0 40,833 16,053 -953  
Mar24 231011 15655.0 15746.0 15655.0 15733.0 +37.0 35 67 +3  
Jun24 231011 15966.0 15966.0 15966.0 15966.0 +38.0        
Total Volume and Open Interest 40,868 16,120 -950  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231011 4205 4240 4191 4227 unch 664,257 2,877,901 -59,998  
Mar24 231011 4222 4258 4222 4258 -1 16 22,723 -3  
Jun24 231011 4206 4206 4206 4206 -1 0 15,311 +0  
Total Volume and Open Interest 664,274 2,919,189 -60,001  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231011 11002 11102 10999 11073 +28 24,024 137,596 -2,319  
Mar24 231011 10988 11016 10978 11016 +28 4 1,172 +2  
Jun24 231011 10908 10908 10908 10908 +32 0 390 +0  
Total Volume and Open Interest 24,028 139,321 -2,317  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231011 7651.00 7689.00 7643.50 7659.50 -13.00 72,713 479,568 -3,166  
Mar24 231011 7685.00 7685.00 7685.00 7685.00 -12.50 0 4,272 +0  
Jun24 231011 7710.00 7710.00 7710.00 7710.00 -12.50 418 949 -216  
Total Volume and Open Interest 73,131 484,790 -3,382  
SPI 200(SFE) Weekly Monthly
Dec23 231011 7068.0 7123.0 7061.0 7118.0 +46.0 39,504 221,299 -234  
Mar24 231011 7084.0 7084.0 7084.0 7084.0 +46.0 0 60 +0  
Jun24 231011 7084.0 7084.0 7084.0 7084.0 +46.0 0 125 +0  
Total Volume and Open Interest 39,507 221,825 -236  
FTSE MIB(ISE)
Dec23 231011 28265.00 28585.00 28165.00 28423.00 +107.00 18,956 92,692 -155  
Mar24 231011 28335.00 28725.00 28335.00 28598.00 +107.00 56 467 +31  
Jun24 231011 28101.00 28101.00 28101.00 28101.00 +97.00 0 3 +0  
Total Volume and Open Interest 19,012 93,162 -124  
KOSPI 200(KFE)
Dec23 231011 324.20 329.05 324.15 327.00 +5.55 203,255 282,303 -7,127  
Mar24 231011 323.25 328.20 323.25 326.15 +5.50 173 30,337 -20  
Jun24 231011 328.40 328.40 328.40 328.40 +6.10 1 13,377 +525  
Total Volume and Open Interest 203,433 341,708 -6,680  
GSCI(CME) Weekly Monthly
Oct23 231011 584.00 589.55 577.60 581.55 -6.40 116 522 -78  
Nov23 231011 580.40 584.30 573.80 578.15 -4.50 98 145 +72  
Dec23 231011 580.65 580.65 580.65 580.65 +0.50        
Total Volume and Open Interest 214 667 -6  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy