Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231012 1252.50 1299.75 1250.50 1290.00 +37.50 161,646 282,989 -11,889 Hover/Click
Jan24 231012 1272.25 1318.75 1270.25 1308.75 +36.50 87,157 169,998 +12,183 Hover/Click
Mar24 231012 1285.00 1328.75 1282.75 1319.50 +34.50 45,196 140,889 -1,217 Hover/Click
May24 231012 1298.25 1340.00 1296.25 1332.00 +34.00 25,903 105,677 +306 Hover/Click
Jul24 231012 1304.50 1345.25 1302.50 1338.25 +33.50 21,449 57,783 +2,082 Hover/Click
Aug24 231012 1289.00 1325.25 1286.75 1318.75 +29.25 2,194 4,964 +246 Hover/Click
Sep24 231012 1254.25 1284.00 1250.00 1277.25 +22.50 1,371 2,940 +247 Hover/Click
Nov24 231012 1238.50 1266.75 1235.00 1259.75 +20.25 12,519 53,225 +1,588 Hover/Click
Jan25 231012 1247.25 1273.25 1243.50 1267.50 +20.00 30 850 +15 Hover/Click
Mar25 231012 1262.25 1267.50 1243.00 1262.25 +18.75 3 608 +0 Hover/Click
May25 231012 1260.75 1266.50 1241.75 1260.75 +18.75 6 1,277 +5 Hover/Click
Jul25 231012 1263.00 1267.75 1243.75 1263.00 +18.50 1 131 +0 Hover/Click
Aug25 231012 1254.50 1254.50 1254.50 1254.50 +18.50 1 1 +1 Hover/Click
Sep25 231012 1222.50 1222.50 1222.50 1222.50 +18.50 0 5 +0 Hover/Click
Total Volume and Open Interest 357,476 821,757 +3,567  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231012 387.60 387.60 387.60 387.60 +13.30 166 169 -4 Hover/Click
Dec23 231012 378.00 394.40 378.00 392.90 +15.80 68,640 185,251 -6,600 Hover/Click
Jan24 231012 375.40 390.40 375.30 389.20 +14.20 37,744 99,901 +177 Hover/Click
Mar24 231012 372.60 384.80 372.60 383.90 +12.10 15,674 63,976 +2,182 Hover/Click
May24 231012 372.00 383.40 371.60 382.80 +11.40 13,341 51,802 -1,078 Hover/Click
Jul24 231012 374.30 384.50 374.10 384.10 +10.40 8,774 35,843 +209 Hover/Click
Aug24 231012 374.10 382.80 373.00 382.50 +10.00 3,018 6,993 -114 Hover/Click
Sep24 231012 371.10 379.40 370.20 379.30 +9.50 1,562 4,538 -230 Hover/Click
Oct24 231012 367.70 375.50 366.50 375.40 +9.30 517 3,297 -13 Hover/Click
Dec24 231012 367.60 376.70 367.60 376.70 +9.10 2,529 5,492 +293 Hover/Click
Total Volume and Open Interest 152,011 458,563 -5,174  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231012 52.21 55.17 52.16 54.47 +0.95 57 84 -7 Hover/Click
Dec23 231012 52.57 53.87 52.08 53.37 +0.65 99,306 154,086 -2,130 Hover/Click
Jan24 231012 52.00 53.26 51.55 52.76 +0.66 37,105 83,219 +4,536 Hover/Click
Mar24 231012 51.61 52.84 51.16 52.33 +0.68 30,063 60,851 +401 Hover/Click
May24 231012 51.42 52.70 51.01 52.15 +0.70 21,037 45,082 +123 Hover/Click
Jul24 231012 51.23 52.56 50.83 52.00 +0.76 12,760 34,923 +869 Hover/Click
Aug24 231012 50.90 52.20 50.50 51.60 +0.71 3,223 8,677 +63 Hover/Click
Sep24 231012 50.58 51.84 50.20 51.21 +0.64 2,830 6,384 -59 Hover/Click
Oct24 231012 50.00 51.40 49.85 50.76 +0.55 1,430 4,465 +509 Hover/Click
Dec24 231012 50.39 51.30 49.78 50.63 +0.49 4,779 16,116 +595 Hover/Click
Total Volume and Open Interest 212,878 416,271 +4,995  
Canola(WCE) Weekly Monthly
Nov23 231012 700.5 718.0 700.5 712.6 +9.9 32,634 90,206 -12,088 Hover/Click
Jan24 231012 705.7 723.2 705.2 717.2 +9.7 30,573 122,999 +3,664 Hover/Click
Mar24 231012 710.5 727.2 710.3 720.9 +8.1 7,717 52,566 -1,073 Hover/Click
May24 231012 715.8 730.4 711.8 724.5 +7.5 2,125 26,844 +391 Hover/Click
Jul24 231012 716.3 733.5 715.8 728.3 +8.2 418 8,239 +19 Hover/Click
Nov24 231012 701.1 719.0 698.0 713.8 +12.6 60 4,375 -38 Hover/Click
Total Volume and Open Interest 73,529 305,322 -9,123  
Corn(CBOT) Weekly Monthly
Dec23 231012 487.75 498.75 482.25 496.00 +8.00 110,081 696,227 -5,755 Hover/Click
Mar24 231012 503.00 513.75 497.75 511.50 +7.75 43,946 281,200 +9,248 Hover/Click
May24 231012 511.75 521.50 505.50 519.50 +7.75 13,330 117,356 +495 Hover/Click
Jul24 231012 516.00 526.25 510.75 524.25 +7.50 7,279 108,764 +679 Hover/Click
Sep24 231012 513.75 521.75 507.50 519.75 +6.00 2,043 42,723 +199 Hover/Click
Dec24 231012 516.00 524.50 511.00 522.75 +5.50 5,807 101,546 +1,353 Hover/Click
Mar25 231012 527.25 534.75 522.25 533.00 +5.25 299 3,622 +43 Hover/Click
May25 231012 527.50 539.50 527.25 537.75 +5.00 61 702 +47 Hover/Click
Jul25 231012 531.25 538.25 526.50 536.75 +4.75 146 1,543 +98 Hover/Click
Sep25 231012 510.25 510.25 510.25 510.25 +2.00 4 34 +2 Hover/Click
Total Volume and Open Interest 183,122 1,357,079 +6,415  
Wheat(CBOT) Weekly Monthly
Dec23 231012 557.25 574.50 547.25 571.50 +15.50 48,419 238,496 -149 Hover/Click
Mar24 231012 589.00 604.00 578.50 601.50 +14.25 19,643 89,046 +824 Hover/Click
May24 231012 607.50 621.50 598.25 619.75 +12.50 10,427 41,044 +552 Hover/Click
Jul24 231012 624.50 637.50 615.25 636.25 +11.00 6,397 40,264 +1,567 Hover/Click
Sep24 231012 639.50 651.75 629.75 650.25 +10.25 1,148 6,472 -14 Hover/Click
Dec24 231012 656.50 668.00 646.00 666.25 +9.00 741 10,363 +231 Hover/Click
Total Volume and Open Interest 86,825 426,659 +3,019  
Wheat(KCBT) Weekly Monthly
Dec23 231012 668.00 678.25 655.25 675.00 +7.75 16,554 123,748 -1,006 Hover/Click
Mar24 231012 678.00 687.00 664.75 684.00 +7.75 10,798 53,141 +765 Hover/Click
May24 231012 684.00 692.50 670.50 690.00 +8.00 6,039 22,350 +76 Hover/Click
Jul24 231012 687.00 695.25 674.25 693.50 +7.50 2,406 14,845 +696 Hover/Click
Sep24 231012 687.00 704.25 682.75 702.75 +8.00 202 1,657 -14 Hover/Click
Dec24 231012 700.00 727.50 696.50 716.00 +8.50 115 2,178 +28 Hover/Click
Mar25 231012 721.25 722.25 703.25 722.25 +8.00 0 98 +0 Hover/Click
Total Volume and Open Interest 36,114 218,098 +545  
Wheat(MGE) Weekly Monthly
Dec23 231012 718.25 727.50 711.25 723.50 +5.25 3,498 41,128 +496 Hover/Click
Mar24 231012 742.75 751.00 736.00 747.25 +5.00 1,673 18,715 +325 Hover/Click
May24 231012 757.00 764.25 750.50 761.25 +4.50 337 5,421 -26 Hover/Click
Jul24 231012 764.00 777.00 763.50 773.75 +4.25 158 2,250 +50 Hover/Click
Sep24 231012 777.00 783.75 771.50 781.75 +4.25 53 1,035 +1 Hover/Click
Dec24 231012 790.00 799.25 783.50 795.50 +4.75 5 378 +3 Hover/Click
Total Volume and Open Interest 5,724 68,945 +849  
Oats(CBOT) Weekly Monthly
Dec23 231012 395.75 402.75 383.00 383.50 -12.25 428 2,961 +35 Hover/Click
Mar24 231012 417.50 418.75 403.50 403.50 -12.00 29 849 -8 Hover/Click
May24 231012 422.00 422.00 414.25 414.25 -14.75 0 99 +0 Hover/Click
Jul24 231012 432.25 432.25 426.50 426.50 -16.00 1 64 +0 Hover/Click
Total Volume and Open Interest 458 4,018 +27  
Rough Rice(CBOT) Weekly Monthly
Nov23 231012 15.91 16.05 15.90 15.93 unch 932 6,544 -611 Hover/Click
Jan24 231012 16.26 16.37 16.25 16.26 +0.00 697 3,206 +621 Hover/Click
Mar24 231012 16.60 16.60 16.60 16.60 +0.02 2 489 +2 Hover/Click
May24 231012 16.83 16.83 16.83 16.83 +0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 1,631 10,879 +12  
Live Cattle(CME) Weekly Monthly
Oct23 231012 184.500 185.630 184.285 185.400 +0.900 2,535 12,816 -527 Hover/Click
Dec23 231012 186.900 187.985 186.630 187.800 +0.815 17,495 127,696 -1,067 Hover/Click
Feb24 231012 191.185 192.150 190.900 192.000 +0.750 8,782 55,936 +1,073 Hover/Click
Apr24 231012 193.985 195.050 193.700 195.000 +1.015 7,347 47,557 +89 Hover/Click
Jun24 231012 187.880 189.050 187.650 188.985 +1.135 5,012 32,608 +997 Hover/Click
Aug24 231012 186.350 187.485 186.285 187.350 +0.900 792 8,300 +113 Hover/Click
Total Volume and Open Interest 42,631 292,527 +782  
Feeder Cattle(CME) Weekly Monthly
Oct23 231012 250.150 252.130 250.000 252.035 +1.850 1,027 4,667 -118 Hover/Click
Nov23 231012 252.285 253.800 251.785 253.580 +1.580 8,012 13,958 -1,543 Hover/Click
Jan24 231012 253.630 255.450 253.235 254.485 +1.185 5,850 16,357 +610 Hover/Click
Mar24 231012 255.800 258.000 255.800 256.950 +1.070 2,000 6,821 -20 Hover/Click
Apr24 231012 260.800 261.900 260.480 261.025 +1.125 1,012 2,875 +30 Hover/Click
May24 231012 263.500 264.835 263.025 264.085 +1.185 990 3,516 +174 Hover/Click
Aug24 231012 272.100 273.500 271.880 272.950 +1.350 351 2,430 +22 Hover/Click
Total Volume and Open Interest 19,345 50,846 -786  
Lean Hogs(CME) Weekly Monthly
Oct23 231012 82.150 82.200 81.950 82.100 -0.050 5,008 10,724 -782 Hover/Click
Dec23 231012 70.000 70.380 68.830 70.100 +0.120 18,235 86,814 +343 Hover/Click
Feb24 231012 74.900 75.200 73.600 75.030 +0.350 8,370 40,575 +1,564 Hover/Click
Apr24 231012 80.930 81.630 80.100 81.530 +0.530 3,926 28,251 +703 Hover/Click
May24 231012 86.130 86.630 85.730 86.630 +0.500 69 1,098 -15  
Jun24 231012 93.750 94.750 93.330 94.630 +0.780 1,693 10,313 -3 Hover/Click
Jul24 231012 95.430 95.930 94.580 95.800 +0.570 585 3,816 +145 Hover/Click
Aug24 231012 94.780 95.750 94.430 95.580 +0.450 340 2,552 +40 Hover/Click
Total Volume and Open Interest 38,386 185,770 +2,088  
Class III Milk(CME) Weekly Monthly
Oct23 231012 16.83 16.94 16.80 16.93 +0.09 81 3,692 +0 Hover/Click
Nov23 231012 17.20 17.44 17.14 17.30 +0.07 456 6,164 +61 Hover/Click
Dec23 231012 17.45 17.75 17.44 17.60 +0.11 190 3,308 +68 Hover/Click
Jan24 231012 17.93 18.18 17.86 18.12 +0.13 60 1,260 -15 Hover/Click
Feb24 231012 18.24 18.37 18.16 18.35 +0.15 11 1,006 +3 Hover/Click
Mar24 231012 18.35 18.51 18.35 18.50 +0.20 4 773 +1 Hover/Click
Apr24 231012 18.40 18.60 18.40 18.60 +0.24 8 545 +0 Hover/Click
May24 231012 18.47 18.62 18.47 18.62 +0.20 7 597 +0 Hover/Click
Jun24 231012 18.55 18.73 18.55 18.73 +0.21 8 651 +2 Hover/Click
Jul24 231012 18.70 18.74 18.70 18.73 +0.12 5 462 +4 Hover/Click
Aug24 231012 18.74 18.74 18.70 18.74 +0.07 1 501 +0 Hover/Click
Sep24 231012 18.78 18.82 18.70 18.70 +0.03 1 527 +0 Hover/Click
Oct24 231012 18.80 18.80 18.75 18.80 +0.21 1 317 +1 Hover/Click
Total Volume and Open Interest 837 20,371 +127  
Cocoa(ICE) Weekly Monthly
Dec23 231012 3480 3503 3460 3490 +58 15,117 122,051 +371 Hover/Click
Mar24 231012 3497 3527 3486 3516 +58 11,865 83,323 +81 Hover/Click
May24 231012 3439 3502 3439 3495 +56 5,294 34,205 -272 Hover/Click
Jul24 231012 3480 3480 3454 3473 +53 3,404 27,056 +127 Hover/Click
Sep24 231012 3446 3446 3424 3439 +48 1,252 7,762 +253 Hover/Click
Dec24 231012 3401 3405 3386 3398 +42 1,219 6,053 +1,111 Hover/Click
Mar25 231012 3359 3370 3351 3364 +38 9 986 -6 Hover/Click
Total Volume and Open Interest 38,165 281,553 +1,664  
Coffee "C"(ICE) Weekly Monthly
Dec23 231012 147.85 149.90 147.05 149.30 +1.60 26,185 102,559 -1,823 Hover/Click
Mar24 231012 148.80 150.60 147.95 150.00 +1.35 16,075 56,329 +711 Hover/Click
May24 231012 149.60 151.20 148.70 150.65 +1.35 8,250 31,816 +688 Hover/Click
Jul24 231012 150.60 151.85 149.45 151.35 +1.30 3,068 9,813 +358 Hover/Click
Sep24 231012 150.95 152.60 150.25 152.10 +1.25 789 5,947 +30 Hover/Click
Dec24 231012 152.05 153.50 151.35 153.30 +1.35 503 9,046 +141 Hover/Click
Total Volume and Open Interest 54,915 217,692 +131  
Orange Juice(ICE) Weekly Monthly
Nov23 231012 377.40 388.00 377.00 385.25 +7.20 996 6,619 -260 Hover/Click
Jan24 231012 358.85 369.45 358.25 367.65 +8.20 511 2,279 +214 Hover/Click
Mar24 231012 346.10 354.70 345.90 354.65 +8.05 35 480 -17 Hover/Click
May24 231012 340.20 345.65 340.20 345.65 +7.00 11 66 +0 Hover/Click
Jul24 231012 332.50 332.50 332.50 332.50 +7.00 0 8 +0 Hover/Click
Sep24 231012 320.20 320.20 320.20 320.20 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 1,553 9,461 -63  
Sugar #11(ICE) Weekly Monthly
Mar24 231012 26.40 26.75 26.25 26.35 -0.05 52,748 432,564 +1,982 Hover/Click
May24 231012 25.21 25.56 25.11 25.20 -0.01 20,894 133,248 +417 Hover/Click
Jul24 231012 24.24 24.63 24.24 24.33 +0.03 12,304 107,533 +1,967 Hover/Click
Oct24 231012 23.81 24.10 23.77 23.86 +0.06 5,176 74,858 +1,029 Hover/Click
Mar25 231012 23.85 24.02 23.76 23.84 +0.06 1,623 34,261 +132 Hover/Click
May25 231012 22.43 22.59 22.38 22.51 +0.13 861 14,484 +234 Hover/Click
Jul25 231012 21.27 21.38 21.23 21.37 +0.17 602 10,095 +23 Hover/Click
Oct25 231012 20.76 20.87 20.76 20.86 +0.19 411 8,059 +260 Hover/Click
Total Volume and Open Interest 94,731 821,749 +6,124  
London Cocoa(LCE) Weekly Monthly
Dec23 231012 2990 3069 2990 3064 +99 8,504 84,117 +780 Hover/Click
Mar24 231012 2971 3035 2971 3020 +76 9,156 132,925 -863 Hover/Click
May24 231012 2869 2934 2869 2909 +58 2,405 42,057 +353 Hover/Click
Jul24 231012 2796 2845 2788 2817 +51 2,015 41,309 +429 Hover/Click
Sep24 231012 2763 2799 2752 2776 +47 217 18,009 -30 Hover/Click
Dec24 231012 2753 2760 2720 2737 +46 178 14,383 -69 Hover/Click
Mar25 231012 2702 2713 2696 2713 +46 28 8,089 +19 Hover/Click
Total Volume and Open Interest 22,503 341,591 +619  
London Sugar(LCE) Weekly Monthly
Dec23 231012 707.70 719.10 704.20 711.20 +1.90 5,193 39,362 -426 Hover/Click
Mar24 231012 705.80 715.50 702.80 707.80 +0.40 5,208 23,544 +1,085 Hover/Click
May24 231012 694.10 702.10 692.00 695.50 +0.30 1,717 15,838 +148 Hover/Click
Aug24 231012 669.80 678.10 668.60 672.70 +1.90 718 5,385 +164 Hover/Click
Oct24 231012 649.50 656.40 649.10 653.00 +3.20 170 2,925 +75 Hover/Click
Total Volume and Open Interest 13,067 90,955 +1,072  
Cotton(ICE) Weekly Monthly
Dec23 231012 85.01 85.70 84.14 84.92 -0.13 27,442 125,574 -3,111 Hover/Click
Mar24 231012 86.73 87.40 85.90 86.66 -0.03 11,364 65,150 +162 Hover/Click
May24 231012 87.47 88.19 86.83 87.63 +0.06 4,423 31,734 +858 Hover/Click
Jul24 231012 87.49 88.10 86.82 87.65 +0.07 1,131 12,959 +156 Hover/Click
Oct24 231012 82.38 82.38 82.38 82.38 +0.15 0 7 +0 Hover/Click
Dec24 231012 81.08 81.56 80.66 81.16 -0.10 338 18,547 +34 Hover/Click
Total Volume and Open Interest 44,698 254,318 -1,901  
Crude Oil(NYM) Weekly Monthly
Nov23 231012 83.20 85.20 82.31 82.91 -0.58 337,654 194,140 -15,118 Hover/Click
Dec23 231012 81.84 83.75 81.31 81.80 -0.27 246,749 316,881 +20,042 Hover/Click
Jan24 231012 80.81 82.46 80.34 80.73 -0.19 114,597 170,919 +11,605 Hover/Click
Feb24 231012 80.04 81.42 79.45 79.79 -0.17 38,493 87,102 -1,842 Hover/Click
Mar24 231012 79.31 80.63 78.71 79.04 -0.17 44,068 99,113 +2,189 Hover/Click
Apr24 231012 78.71 79.93 78.17 78.44 -0.16 14,197 56,156 +1,372 Hover/Click
May24 231012 78.19 79.27 77.67 77.95 -0.14 9,551 46,361 +2,792 Hover/Click
Jun24 231012 77.71 78.83 77.19 77.51 -0.11 43,859 167,982 +3,550 Hover/Click
Jul24 231012 77.17 78.25 76.82 77.09 -0.09 4,957 38,212 -286 Hover/Click
Aug24 231012 76.97 77.70 76.43 76.68 -0.08 4,306 32,540 -108 Hover/Click
Sep24 231012 76.34 77.40 76.01 76.28 -0.07 10,631 59,702 -1,312 Hover/Click
Oct24 231012 76.58 76.82 75.89 75.89 -0.08 2,085 30,331 +252 Hover/Click
Nov24 231012 76.16 76.16 75.30 75.55 -0.08 1,583 28,219 +186 Hover/Click
Dec24 231012 75.52 76.25 74.94 75.20 -0.09 56,421 147,565 +837 Hover/Click
Jan25 231012 75.50 75.50 74.82 74.82 -0.09 253 21,757 -21 Hover/Click
Feb25 231012 74.46 74.91 74.46 74.46 -0.08 201 13,469 -30 Hover/Click
Total Volume and Open Interest 951,073 1,753,314 +26,524  
e-miNY Crude Oil(NYM)
Nov23 231012 83.325 85.200 82.300 82.900 -0.600 13,569 1,013 +177  
Dec23 231012 81.625 83.750 81.300 81.800 -0.275 1,281 702 +35  
Jan24 231012 80.775 82.425 80.375 80.725 -0.200 132 369 +39  
Feb24 231012 79.675 81.400 79.475 79.800 -0.150 2 27 +0  
Mar24 231012 79.200 80.600 78.825 79.050 -0.150 26 51 +15  
Apr24 231012 78.625 79.900 78.150 78.450 -0.150 6 27 +2  
May24 231012 78.425 79.325 77.750 77.950 -0.150 12 9 +0  
Jun24 231012 78.575 78.575 77.500 77.500 -0.125 1 60 -1  
Jul24 231012 77.100 77.900 77.100 77.100 -0.075 1 9 -1  
Aug24 231012 76.675 76.675 76.675 76.675 -0.075 0 1 +0  
Total Volume and Open Interest 15,035 2,416 +267  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231012 300.41 305.59 298.95 304.49 +4.64 55,015 67,880 -4,604 Hover/Click
Dec23 231012 291.04 296.27 289.85 294.34 +3.16 48,493 62,881 +337 Hover/Click
Jan24 231012 285.03 290.04 284.03 288.20 +2.63 31,621 50,907 +446 Hover/Click
Feb24 231012 280.90 285.29 279.85 283.48 +2.07 13,808 32,809 +546 Hover/Click
Mar24 231012 275.88 280.28 275.06 278.25 +1.72 12,453 23,510 +1,130 Hover/Click
Apr24 231012 271.23 274.05 269.01 271.99 +1.52 8,733 20,150 +233 Hover/Click
May24 231012 268.13 269.78 264.99 267.64 +1.41 6,436 11,101 +176 Hover/Click
Jun24 231012 264.79 267.14 262.48 264.95 +1.30 8,239 19,912 +728 Hover/Click
Jul24 231012 264.80 266.43 261.84 264.26 +1.29 2,211 5,568 +145 Hover/Click
Aug24 231012 265.60 266.19 261.81 264.09 +1.29 1,421 3,968 +106 Hover/Click
Sep24 231012 265.95 266.39 262.09 264.41 +1.35 1,398 6,645 +177 Hover/Click
Oct24 231012 266.00 266.30 262.67 264.46 +1.40 944 2,306 -18 Hover/Click
Nov24 231012 265.07 265.07 263.94 263.94 +1.45 921 2,095 +275 Hover/Click
Dec24 231012 263.52 264.74 260.89 262.94 +1.56 3,766 14,574 +1,251 Hover/Click
Total Volume and Open Interest 196,488 330,440 +1,183  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231012 219.61 222.81 215.27 216.50 -4.51 50,970 79,214 -5,064 Hover/Click
Dec23 231012 217.96 221.05 214.20 215.10 -4.27 45,291 71,746 +1,016 Hover/Click
Jan24 231012 217.30 220.03 213.58 214.40 -4.06 24,708 53,960 +1,894 Hover/Click
Feb24 231012 217.81 220.30 213.94 214.77 -4.03 9,402 20,988 -190 Hover/Click
Mar24 231012 218.55 221.35 215.02 215.85 -4.00 7,524 22,690 -275 Hover/Click
Apr24 231012 239.98 241.28 235.08 236.00 -3.91 3,794 15,098 -341 Hover/Click
May24 231012 241.69 241.69 235.75 236.66 -3.63 2,731 8,673 -34 Hover/Click
Jun24 231012 237.72 241.05 235.23 236.00 -3.43 6,182 13,222 +405 Hover/Click
Jul24 231012 238.20 238.41 233.45 234.19 -3.39 2,042 4,733 +212 Hover/Click
Aug24 231012 235.89 236.12 230.83 231.39 -3.32 1,182 3,078 +5 Hover/Click
Total Volume and Open Interest 157,695 303,736 -1,597  
e-miNY RBOB Gasoline(NYM)
Nov23 231012 221.00 221.00 216.50 216.50 -4.51 0 2 +0  
Dec23 231012 215.10 215.10 215.10 215.10 -4.27        
Jan24 231012 214.40 214.40 214.40 214.40 -4.06        
Feb24 231012 214.77 214.77 214.77 214.77 -4.03        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231012 3.385 3.428 3.299 3.344 -0.033 170,101 167,913 -23,733 Hover/Click
Dec23 231012 3.659 3.699 3.582 3.639 -0.019 76,433 111,686 +3,119 Hover/Click
Jan24 231012 3.891 3.927 3.820 3.875 -0.014 85,444 161,022 +6,095 Hover/Click
Feb24 231012 3.820 3.855 3.755 3.807 -0.013 21,668 54,897 +2,001 Hover/Click
Mar24 231012 3.520 3.562 3.471 3.518 -0.006 32,036 140,449 +4,060 Hover/Click
Apr24 231012 3.276 3.319 3.238 3.282 +0.003 24,723 86,448 -2,055 Hover/Click
May24 231012 3.284 3.321 3.250 3.289 +0.001 12,464 55,221 +1,602 Hover/Click
Jun24 231012 3.396 3.426 3.362 3.403 +0.007 4,190 17,774 +8 Hover/Click
Jul24 231012 3.505 3.535 3.480 3.521 +0.013 7,724 24,816 +952 Hover/Click
Aug24 231012 3.521 3.558 3.505 3.547 +0.015 3,796 17,925 +674 Hover/Click
Sep24 231012 3.499 3.527 3.476 3.519 +0.017 4,035 19,352 +211 Hover/Click
Oct24 231012 3.570 3.607 3.550 3.598 +0.019 9,142 49,826 -256 Hover/Click
Nov24 231012 3.904 3.952 3.884 3.942 +0.034 3,615 15,534 +23 Hover/Click
Dec24 231012 4.298 4.371 4.285 4.353 +0.051 3,414 21,851 -311 Hover/Click
Jan25 231012 4.560 4.633 4.551 4.612 +0.047 2,133 40,978 +581 Hover/Click
Feb25 231012 4.454 4.519 4.449 4.503 +0.043 1,295 9,560 +126 Hover/Click
Total Volume and Open Interest 474,664 1,142,309 -5,820  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231012 85.53 87.64 85.18 86.00 +0.18 352,111 498,501 -16,225 Hover/Click
Jan24 231012 84.51 86.33 84.15 84.81 +0.12 236,048 392,581 -1,208 Hover/Click
Feb24 231012 83.78 85.43 83.45 83.95 +0.08 119,690 182,783 -4,832 Hover/Click
Mar24 231012 83.15 84.67 82.84 83.26 +0.06 104,423 166,133 +3,194 Hover/Click
Apr24 231012 82.66 84.06 82.38 82.74 +0.06 53,366 84,479 +15,024 Hover/Click
May24 231012 82.27 83.56 81.97 82.32 +0.05 30,258 73,120 +6,266 Hover/Click
Jun24 231012 81.88 83.13 81.57 81.90 +0.03 65,848 146,154 +2,031 Hover/Click
Jul24 231012 81.58 82.66 81.20 81.51 +0.02 7,953 42,977 +753 Hover/Click
Aug24 231012 81.20 82.25 80.83 81.13 +0.01 6,405 38,753 +826 Hover/Click
Sep24 231012 80.80 81.85 80.48 80.76 -0.01 14,665 49,371 +877 Hover/Click
Oct24 231012 80.52 81.43 80.13 80.40 -0.02 4,276 26,678 +48 Hover/Click
Nov24 231012 80.04 81.10 79.81 80.07 -0.02 1,467 23,618 +203 Hover/Click
Dec24 231012 79.84 80.79 79.48 79.74 -0.02 54,955 173,158 -2,413 Hover/Click
Jan25 231012 79.20 79.40 79.17 79.40 -0.02 2,972 23,625 +1,178 Hover/Click
Total Volume and Open Interest 1,074,349 2,186,932 +5,826  
Gas Oil(ICE) Weekly Monthly
Nov23 231012 876.25 895.00 871.50 884.25 +16.25 87,462 134,103 -1,654 Hover/Click
Dec23 231012 850.50 867.50 845.75 857.50 +14.25 74,206 129,998 +5,504 Hover/Click
Jan24 231012 835.00 851.25 831.25 841.00 +12.25 28,880 74,628 +1,525 Hover/Click
Feb24 231012 824.50 840.25 821.50 830.50 +12.00 14,998 40,969 +106 Hover/Click
Mar24 231012 812.00 827.75 809.25 818.00 +12.00 14,800 51,840 +485 Hover/Click
Apr24 231012 798.25 813.00 796.75 804.00 +11.75 9,751 28,007 +1,984 Hover/Click
May24 231012 792.25 806.00 789.50 797.75 +11.00 5,164 21,441 +940 Hover/Click
Jun24 231012 788.50 802.00 786.00 793.75 +10.50 18,573 38,650 +823 Hover/Click
Jul24 231012 786.25 799.25 784.75 791.25 +10.25 3,017 14,383 +515 Hover/Click
Aug24 231012 783.25 796.50 783.25 789.00 +10.00 1,804 11,040 +425 Hover/Click
Total Volume and Open Interest 311,898 658,104 +1,850  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231012 83.14 85.19 82.31 82.91 -0.58 37,105 49,120 -2,534 Hover/Click
Dec23 231012 81.79 83.73 81.32 81.80 -0.27 87,224 103,566 +6,464 Hover/Click
Jan24 231012 80.75 82.43 80.39 80.73 -0.19 63,789 59,356 +7,196 Hover/Click
Feb24 231012 79.69 81.42 79.48 79.79 -0.17 37,327 37,605 -659 Hover/Click
Mar24 231012 79.20 80.48 78.75 79.04 -0.17 19,922 36,783 -178 Hover/Click
Apr24 231012 78.64 79.70 78.16 78.44 -0.16 5,616 17,784 -657 Hover/Click
May24 231012 78.74 78.86 77.92 77.95 -0.14 831 10,449 +100 Hover/Click
Jun24 231012 78.25 78.59 77.27 77.51 -0.11 10,133 64,741 +790 Hover/Click
Jul24 231012 77.83 77.83 77.07 77.09 -0.09 734 15,864 -31 Hover/Click
Aug24 231012 76.68 76.68 76.68 76.68 -0.08 765 11,474 +394 Hover/Click
Sep24 231012 76.92 77.05 76.28 76.28 -0.07 983 23,362 +225 Hover/Click
Oct24 231012 75.89 75.89 75.89 75.89 -0.08 15 7,750 -9 Hover/Click
Nov24 231012 75.55 75.55 75.55 75.55 -0.08 43 8,761 +5 Hover/Click
Dec24 231012 75.74 76.00 75.20 75.20 -0.09 6,850 65,589 +128 Hover/Click
Jan25 231012 74.82 74.82 74.82 74.82 -0.09 57 7,929 +21 Hover/Click
Feb25 231012 74.46 74.46 74.46 74.46 -0.08 25 3,639 +0 Hover/Click
Total Volume and Open Interest 273,182 607,668 +11,114  
US Dollar Index(ICE) Weekly Monthly
Dec23 231012 105.445 106.375 105.290 106.368 +0.798 14,802 40,831 +384 Hover/Click
Mar24 231012 105.080 105.963 104.985 105.963 +0.783 48 453 +4 Hover/Click
Jun24 231012 105.662 105.662 105.662 105.662 +0.783 0 4 +0 Hover/Click
Total Volume and Open Interest 14,850 41,288 +388  
Australian Dollar(CME) Weekly Monthly
Dec23 231012 64.31 64.46 63.23 63.27 -0.95 105,511 189,251 -4,594 Hover/Click
Mar24 231012 64.55 64.64 63.49 63.49 -0.95 51 291 -20 Hover/Click
Jun24 231012 64.72 64.82 63.66 63.66 -0.95 0 29 +0 Hover/Click
Total Volume and Open Interest 105,635 190,133 -4,613  
British Pound(CME) Weekly Monthly
Dec23 231012 123.16 123.35 121.76 121.78 -1.31 99,642 226,500 +140 Hover/Click
Mar24 231012 123.27 123.33 121.88 121.88 -1.30 46 2,554 +15 Hover/Click
Jun24 231012 121.92 123.46 121.92 121.92 -1.29 0 259 +0 Hover/Click
Total Volume and Open Interest 99,810 231,510 +204  
Canadian Dollar(CME) Weekly Monthly
Dec23 231012 73.64 73.72 73.06 73.11 -0.48 93,049 176,359 -3,962 Hover/Click
Mar24 231012 73.77 73.82 73.17 73.22 -0.48 122 2,319 -17 Hover/Click
Jun24 231012 73.82 73.88 73.27 73.27 -0.49 75 179 -15 Hover/Click
Sep24 231012 73.90 73.90 73.28 73.30 -0.49 0 129 +0 Hover/Click
Total Volume and Open Interest 93,279 179,357 -3,995  
Japanese Yen(CME) Weekly Monthly
Dec23 231012 67.77 67.84 67.43 67.44 -0.29 150,129 256,358 -3,956 Hover/Click
Mar24 231012 68.76 68.83 68.48 68.48 -0.29 335 1,454 +296 Hover/Click
Jun24 231012 69.84 69.86 69.48 69.48 -0.29 14 106 +11 Hover/Click
Total Volume and Open Interest 151,019 259,937 -3,827  
Swiss Franc(CME) Weekly Monthly
Dec23 231012 111.66 112.03 110.80 110.81 -0.76 23,006 60,900 +1,016 Hover/Click
Mar24 231012 112.87 113.19 111.99 111.99 -0.75 7 577 +6 Hover/Click
Jun24 231012 114.20 114.30 113.10 113.10 -0.74 2 117 +1 Hover/Click
Total Volume and Open Interest 23,018 61,742 +1,026  
EuroFX(CME) Weekly Monthly
Dec23 231012 106.50 106.69 105.55 105.55 -0.82 191,347 666,193 +2,015 Hover/Click
Mar24 231012 107.00 107.17 106.04 106.04 -0.82 1,077 8,550 +104 Hover/Click
Jun24 231012 107.46 107.62 106.50 106.50 -0.81 151 1,674 +99 Hover/Click
Total Volume and Open Interest 195,840 687,382 +2,225  
Mexican Peso(CME) Weekly Monthly
Dec23 231012 554.13 556.88 546.75 548.25 -6.13 96,270 200,752 -2,193 Hover/Click
Mar24 231012 539.75 547.50 539.75 539.75 -6.00 2 7 +0 Hover/Click
Total Volume and Open Interest 96,285 201,997 -2,193  
Brazilian Real(CME) Weekly Monthly
Nov23 231012 197.25 198.40 195.60 195.80 -1.25 12,016 50,766 +1,526  
Dec23 231012 196.90 197.70 194.90 195.10 -1.25 97 3,757 +24 Hover/Click
Jan24 231012 196.15 196.15 196.15 196.15 +0.35        
Feb24 231012 195.45 195.45 195.45 195.45 +0.30        
Total Volume and Open Interest 12,113 54,523 +1,550  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231012 113~270 114~100 111~070 111~150 -1~290 506,124 1,389,148 -13,460 Hover/Click
Mar24 231012 113~310 114~110 111~110 111~170 -1~290 362 1,721 +17 Hover/Click
Jun24 231012 111~250 111~250 111~250 111~250 -1~290 0 1 +0 Hover/Click
Total Volume and Open Interest 506,486 1,390,870 -13,443  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231012 108~035 108~160 107~040 107~075 -0~225 1,915,354 4,743,524 -4,830 Hover/Click
Mar24 231012 108~155 108~240 107~170 107~195 -0~220 165 1,790 +39 Hover/Click
Jun24 231012 108~035 108~035 108~035 108~035 -0~220       Hover/Click
Total Volume and Open Interest 1,915,519 4,745,314 -4,791  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231012 105~142 105~204 104~286 104~304 -0~126 1,492,624 5,746,169 +54,461 Hover/Click
Mar24 231012 105~274 105~294 105~100 105~106 -0~132 5 261 +4 Hover/Click
Jun24 231012 105~256 105~256 105~256 105~256 -0~132       Hover/Click
Total Volume and Open Interest 1,492,629 5,746,430 +54,465  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231012 101~143 101~154 101~085 101~095 -0~037 725,021 4,009,426 +19,677 Hover/Click
Mar24 231012 101~270 101~270 101~210 101~213 -0~043 374 3,360 +400 Hover/Click
Jun24 231012 102~021 102~021 102~021 102~021 -0~043       Hover/Click
Total Volume and Open Interest 725,395 4,012,786 +20,077  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231012 94.670 94.670 94.645 94.650 -0.015 51,623 308,103 +2,814  
Mar24 231012 94.690 94.700 94.655 94.660 -0.025 40,419 172,586 +2,627  
Jun24 231012 94.810 94.825 94.760 94.765 -0.040 32,110 129,263 +1,859  
Sep24 231012 95.000 95.015 94.930 94.935 -0.055 25,269 118,467 +421  
Dec24 231012 95.200 95.225 95.125 95.135 -0.060 35,832 173,441 -3,866  
Mar25 231012 95.385 95.410 95.300 95.305 -0.070 25,332 94,127 +3,158  
Jun25 231012 95.510 95.545 95.420 95.430 -0.080 19,942 97,250 +283  
Sep25 231012 95.625 95.650 95.525 95.530 -0.085 13,985 60,796 +138  
Dec25 231012 95.710 95.740 95.605 95.610 -0.090 16,391 77,046 +1,266  
Mar26 231012 95.785 95.805 95.670 95.675 -0.095 8,327 64,508 -864  
Jun26 231012 95.840 95.860 95.725 95.730 -0.095 8,989 46,832 -1,207  
Sep26 231012 95.875 95.895 95.765 95.770 -0.095 5,528 38,786 -262  
Dec26 231012 95.905 95.930 95.800 95.805 -0.090 4,423 27,686 +333  
Mar27 231012 95.950 95.965 95.830 95.835 -0.090 3,491 18,148 +209  
Jun27 231012 95.990 95.995 95.855 95.860 -0.090 3,225 12,384 +445  
Sep27 231012 96.015 96.025 95.875 95.880 -0.090 3,166 6,657 +282  
Dec27 231012 96.030 96.040 95.890 95.895 -0.085 2,020 7,889 +419  
Mar28 231012 96.035 96.035 95.900 95.905 -0.075 906 1,988 +55  
Total Volume and Open Interest 310,751 1,618,602 +11,733  
Ultra T-Bond(CBOT)
Dec23 231012 118~27 119~14 115~06 115~15 -2~20 292,306 1,550,305 -3,582  
Mar24 231012 118~07 120~00 116~09 116~14 -2~14 2 29 +0  
Jun24 231012 117~20 117~20 117~20 117~20 -2~14        
Total Volume and Open Interest 292,308 1,550,334 -3,582  
Ultra 10-Yr T-Note(CBOT)
Dec23 231012 111~205 112~010 110~050 110~105 -1~000 509,927 1,897,362 -5,039  
Mar24 231012 110~035 111~150 110~035 110~035 -1~000        
Jun24 231012 109~285 109~285 109~285 109~285 -1~000        
Total Volume and Open Interest 509,927 1,897,362 -5,039  
30 Day Federal Funds(CBOT)
Oct23 231012 94.673 94.673 94.670 94.673 +0.003 7,751 390,040 -2,247  
Nov23 231012 94.645 94.655 94.635 94.645 unch 119,611 677,041 +12,224  
Dec23 231012 94.615 94.620 94.590 94.600 -0.015 14,107 99,392 +9  
Jan24 231012 94.600 94.600 94.560 94.575 -0.020 60,735 289,710 +13,149  
Feb24 231012 94.610 94.615 94.550 94.570 -0.035 45,756 187,956 +12,663  
Mar24 231012 94.640 94.640 94.575 94.590 -0.040 4,070 32,016 +88  
Total Volume and Open Interest 295,072 1,902,648 +41,170  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231012 145.43 145.58 145.34 145.55 +0.08 756 13,076 -196 Hover/Click
Mar24 231012 145.55 145.55 145.55 145.55 +0.08       Hover/Click
Jun24 231012 145.55 145.55 145.55 145.55 +0.08       Hover/Click
Total Volume and Open Interest 756 13,076 -196  
Euro-Buxl(EUREX)
Dec23 231012 125.38 126.30 121.94 123.46 -1.42 117,664 234,872 +3,625  
Mar24 231012 125.84 126.00 123.36 123.36 -1.42 1 256 -1  
Jun24 231012 123.28 123.28 123.28 123.28 -1.48        
Total Volume and Open Interest 117,665 235,128 +3,624  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231012 129.92 130.20 128.76 129.16 -0.62 1,092,455 1,428,201 +24,641 Hover/Click
Mar24 231012 129.71 129.80 129.30 129.42 -0.62 166 1,409 +159 Hover/Click
Jun24 231012 129.04 129.04 129.04 129.04 -0.71       Hover/Click
Total Volume and Open Interest 1,092,621 1,429,610 +24,800  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231012 116.36 116.44 115.92 115.99 -0.31 718,980 1,246,276 -18,252 Hover/Click
Mar24 231012 115.55 115.55 115.55 115.55 -0.30 0 84 -2 Hover/Click
Jun24 231012 117.20 117.20 117.20 117.20 -0.33       Hover/Click
Total Volume and Open Interest 718,980 1,246,360 -18,254  
Euro-Schatz(EUREX)
Dec23 231012 105.18 105.19 105.04 105.04 -0.12 612,430 2,090,288 -11,178  
Mar24 231012 105.39 105.39 105.39 105.39 -0.12 13 16 +9  
Jun24 231012 105.05 105.05 105.05 105.05 -0.13        
Total Volume and Open Interest 612,443 2,090,304 -11,169  
3-Mth Euribor(EUREX)
Dec23 231012 96.005 96.005 96.005 96.005 -0.005 0 19 +0  
Mar24 231012 96.070 96.070 96.070 96.070 -0.025 0 125 +0  
Jun24 231012 96.220 96.220 96.220 96.220 -0.050 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231012 95~19 95~21 94~04 94~09 -0~28 182,808 462,893 -685 Hover/Click
Mar24 231012 94~12 94~12 94~12 94~12 -0~28 0 16 +0 Hover/Click
Total Volume and Open Interest 182,808 462,909 -685  
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 231012 96.005 96.015 96.000 96.005 -0.005 154,432 624,945 -12,368  
Mar24 231012 96.085 96.100 96.060 96.070 -0.020 140,573 640,722 -1,118  
Jun24 231012 96.260 96.275 96.210 96.220 -0.050 113,845 600,801 +5,932  
Total Volume and Open Interest 1,121,535 4,013,920 -36,299  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231012 95.78 95.80 95.78 95.79 unch 25,579 260,120 -2,734  
Mar24 231012 95.69 95.73 95.69 95.70 unch 28,351 210,427 +1,310  
Jun24 231012 95.68 95.72 95.68 95.69 unch 16,409 165,947 +1,641  
Sep24 231012 95.71 95.76 95.71 95.73 +0.01 10,919 117,430 +1,383  
Dec24 231012 95.80 95.86 95.80 95.81 unch 9,562 109,086 -1,450  
Mar25 231012 95.87 95.93 95.87 95.89 +0.01 4,545 60,056 -511  
Jun25 231012 95.92 95.99 95.92 95.95 +0.03 5,930 58,780 +748  
Sep25 231012 95.96 96.04 95.96 96.00 +0.03 3,121 41,886 +101  
Dec25 231012 96.03 96.04 95.99 96.02 +0.03 45 2,955 -17  
Mar26 231012 96.03 96.03 96.01 96.02 +0.04 1 1,310 +0  
Total Volume and Open Interest 104,462 1,028,691 +471  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231012 95.56 95.66 95.55 95.62 +0.06 160,373 1,040,803 +7,052  
Mar24 231012 95.62 95.62 95.62 95.62 +0.06        
Total Volume and Open Interest 160,373 1,040,803 +7,052  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231012 96.05 96.12 96.04 96.09 +0.03 152,423 775,514 -3,029  
Mar24 231012 96.09 96.09 96.09 96.09 +0.03        
Total Volume and Open Interest 152,423 775,514 -3,029  
Gold(CMX) Weekly Monthly
Oct23 231012 1874.7 1881.2 1867.0 1869.3 -3.5 236 583 +55 Hover/Click
Dec23 231012 1888.1 1898.3 1880.6 1883.0 -4.3 157,340 364,399 +628 Hover/Click
Feb24 231012 1907.7 1916.8 1900.2 1902.5 -4.3 7,698 35,430 +1,247 Hover/Click
Apr24 231012 1928.0 1935.2 1919.1 1921.2 -4.3 3,318 17,721 +1,029 Hover/Click
Jun24 231012 1944.1 1954.5 1938.1 1940.3 -4.2 942 9,548 +238 Hover/Click
Aug24 231012 1966.7 1970.2 1956.0 1958.3 -4.0 247 3,555 +18 Hover/Click
Oct24 231012 1982.9 1982.9 1976.4 1976.4 -3.8 21 501 +9 Hover/Click
Dec24 231012 2005.0 2005.0 1994.6 1994.6 -3.6 49 2,346 +35 Hover/Click
Feb25 231012 2012.2 2012.2 2012.2 2012.2 -3.5 0 32 +0 Hover/Click
Apr25 231012 2027.9 2027.9 2027.9 2027.9 -3.3 0 16 +0 Hover/Click
Jun25 231012 2043.6 2043.6 2043.6 2043.6 -3.4 0 605 +0 Hover/Click
Aug25 231012 2062.1 2062.1 2062.1 2062.1 -3.4       Hover/Click
Total Volume and Open Interest 170,234 436,499 +3,323  
Silver(CMX) Weekly Monthly
Dec23 231012 2220.5 2239.0 2188.0 2195.9 -17.4 43,790 104,646 -574 Hover/Click
Mar24 231012 2253.5 2272.5 2222.5 2229.6 -17.7 3,569 14,442 +966 Hover/Click
May24 231012 2290.0 2295.5 2246.5 2253.2 -17.9 1,511 4,659 +163 Hover/Click
Jul24 231012 2309.5 2310.0 2273.0 2276.2 -18.2 559 1,707 +258 Hover/Click
Sep24 231012 2335.5 2335.5 2298.8 2298.8 -18.2 98 371 +37 Hover/Click
Dec24 231012 2329.3 2329.3 2329.3 2329.3 -18.2 20 201 +10 Hover/Click
Mar25 231012 2359.0 2359.0 2359.0 2359.0 -18.2       Hover/Click
Total Volume and Open Interest 49,669 126,971 +860  
Platinum(NYMEX) Weekly Monthly
Oct23 231012 875.5 875.5 867.0 867.0 -14.6 5 67 +1 Hover/Click
Jan24 231012 895.9 902.6 871.1 875.8 -17.2 17,125 78,661 +54 Hover/Click
Apr24 231012 902.6 910.2 879.8 884.2 -17.0 383 3,622 +148 Hover/Click
Jul24 231012 913.8 921.0 891.1 892.3 -17.0 53 197 +11 Hover/Click
Total Volume and Open Interest 17,603 82,751 +200  
Palladium(NYMEX) Weekly Monthly
Dec23 231012 1173.50 1184.00 1133.00 1147.50 -22.80 4,106 19,118 -361 Hover/Click
Mar24 231012 1173.50 1173.50 1145.50 1157.20 -22.60 289 1,497 +143 Hover/Click
Jun24 231012 1168.60 1168.60 1168.60 1168.60 -22.50 10 45 +5 Hover/Click
Total Volume and Open Interest 4,405 20,663 -213  
Copper(CMX) Weekly Monthly
Dec23 231012 361.15 364.85 356.95 359.10 -2.10 57,839 129,612 +877 Hover/Click
Mar24 231012 364.25 368.00 360.40 362.55 -1.65 7,689 42,773 +502 Hover/Click
May24 231012 366.00 369.85 362.65 364.65 -1.30 3,797 13,678 -1,183 Hover/Click
Jul24 231012 369.30 370.40 364.65 366.55 -1.00 1,643 4,121 +382 Hover/Click
Sep24 231012 370.70 372.85 366.90 368.30 -0.65 804 2,122 -533 Hover/Click
Total Volume and Open Interest 72,337 201,214 +43  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231012 34046 34153 33617 33796 -196 169,527 94,290 -686 Hover/Click
Mar24 231012 34380 34457 33951 34122 -194 173 308 -14 Hover/Click
Jun24 231012 34400 34696 34326 34348 -196 1 9 +0 Hover/Click
Sep24 231012 34558 34558 34380 34380 -178       Hover/Click
Total Volume and Open Interest 169,701 94,607 -700  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231012 4417.75 4430.50 4355.50 4380.50 -29.25 1,610,271 2,051,008 -11,368 Hover/Click
Mar24 231012 4467.25 4479.00 4404.75 4429.50 -29.25 2,454 16,403 +1,011 Hover/Click
Jun24 231012 4521.00 4530.00 4457.00 4480.25 -30.00 49 3,920 +20 Hover/Click
Sep24 231012 4526.00 4526.00 4526.00 4526.00 -29.50 6 156 +3 Hover/Click
Total Volume and Open Interest 1,612,780 2,073,930 -10,334  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231012 15407.50 15468.75 15216.25 15315.00 -65.00 648,613 254,629 +2,266 Hover/Click
Mar24 231012 15597.00 15667.00 15412.50 15512.00 -63.50 780 1,757 +37 Hover/Click
Jun24 231012 15717.00 15853.50 15629.75 15717.00 -63.50 0 21 +0 Hover/Click
Total Volume and Open Interest 649,393 256,528 +2,303  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231012 2525.80 2539.60 2458.50 2472.60 -49.70 10,575 38,970 +288 Hover/Click
Mar24 231012 2489.70 2556.90 2489.70 2489.70 -48.60 0 1 +0 Hover/Click
Jun24 231012 2508.20 2508.20 2508.20 2508.20 -48.80       Hover/Click
Total Volume and Open Interest 10,575 38,971 +288  
Volatility Index(CBOE)
Oct23 231012 16.35 17.85 15.80 16.95 +0.45 94,199 91,545 -8,769  
Nov23 231012 17.25 18.40 16.80 17.75 +0.40 68,535 119,069 +9,826  
Dec23 231012 17.70 18.52 17.36 18.05 +0.29 26,133 70,362 -1,101  
Jan24 231012 18.65 19.40 18.40 19.05 +0.30 11,083 41,569 +137  
Total Volume and Open Interest 211,503 360,969 +1,693  
S & P 600(CME)
Dec23 231012 1134.10 1162.40 1126.50 1134.10 -22.20 0 539 +0  
Mar24 231012 1146.20 1146.20 1146.20 1146.20 -22.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231012 1791.20 1800.90 1736.00 1746.20 -39.80 210,058 480,313 -1,965 Hover/Click
Mar24 231012 1811.80 1819.10 1755.20 1765.00 -40.20 108 1,105 +28 Hover/Click
Jun24 231012 1782.30 1835.10 1777.80 1782.30 -40.00 0 2 +0 Hover/Click
Total Volume and Open Interest 210,166 481,420 -1,937  
Nikkei 225(CME)
Dec23 231012 32050 32690 32040 32295 +270 7,612 15,911 +251  
Mar24 231012 32320 32685 32320 32320 +285 0 1 +0  
Total Volume and Open Interest 7,612 15,912 +251  
Nikkei 225(SGX) Weekly Monthly
Dec23 231012 31930 32660 31865 32615 +705 49,217 102,677 +3,388  
Mar24 231012 32090 32555 32090 32555 +710 5 679 -1  
Jun24 231012 32310 32310 32310 32310 +705 0 2,464 +0  
Total Volume and Open Interest 49,835 115,936 +3,448  
Nikkei 225 Mini(JPX)
Dec23 231012 31970 32660 31865 32640 +740 1,520,439 342,582 +8,374  
Mar24 231012 31900 32600 31805 32600 +750 30,241 19,477 -1,359  
Jun24 231012 31590 32340 31560 32330 +740 912 2,301 -114  
Total Volume and Open Interest 1,648,707 470,364 +2,409  
Nikkei 225(JPX)
Dec23 231012 31970 32660 31860 32640 +740 96,024 216,858 -1,025  
Mar24 231012 31900 32600 31840 32600 +750 1,271 15,731 +92  
Jun24 231012 31650 32330 31650 32330 +740 0 13,215 +100  
Total Volume and Open Interest 97,300 285,869 -605  
Nikkei 225(CME) Yen
Dec23 231012 32010 32660 32010 32270 +280 35,351 49,285 -1,103  
Mar24 231012 32110 32570 32040 32210 +280 3 8 -2  
Jun24 231012 31985 31985 31985 31985 +280        
Total Volume and Open Interest 35,354 49,305 -1,105  
Nikkei 225(CME) e-Mini Yen
Dec23 231012 32290 32290 32270 32270 +280        
Mar24 231012 32210 32210 32210 32210 +280        
Jun24 231012 31985 31985 31985 31985 +280        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231012 7173.0 7191.5 7063.0 7110.5 -29.0 74,795 181,800 -4,152  
Nov23 231012 7205.0 7208.5 7082.5 7129.5 -29.0 202 144 +49  
Dec23 231012 7169.0 7169.0 7108.5 7141.5 -29.0 66 1,075 +13  
Mar24 231012 7207.5 7207.5 7207.5 7207.5 -29.0        
Jun24 231012 7108.0 7108.0 7108.0 7108.0 -28.0        
Sep24 231012 7166.0 7166.0 7166.0 7166.0 -29.0        
Total Volume and Open Interest 75,063 183,020 -4,090  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231012 17952 18392 17921 18283 +348 118,048 121,369 +3,821  
Nov23 231012 17974 18395 17960 18310 +351 1,704 3,098 +625  
Dec23 231012 18047 18442 18047 18384 +347 292 13,593 +28  
Total Volume and Open Interest 120,252 140,624 +4,388  
DAX(EUREX) Weekly Monthly
Dec23 231012 15610.0 15684.0 15449.0 15537.0 -33.0 74,278 66,796 +1,433  
Mar24 231012 15819.0 15819.0 15616.0 15701.0 -32.0 84 162 +39  
Jun24 231012 15932.0 15932.0 15932.0 15932.0 -34.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231012 15605.0 15684.0 15450.0 15537.0 -33.0 51,383 15,947 -106  
Mar24 231012 15791.0 15836.0 15644.0 15701.0 -32.0 33 62 -5  
Jun24 231012 15932.0 15932.0 15932.0 15932.0 -34.0        
Total Volume and Open Interest 51,416 16,009 -111  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231012 4233 4256 4188 4218 -9 978,508 2,933,346 +55,445  
Mar24 231012 4275 4281 4226 4250 -8 44 22,735 +12  
Jun24 231012 4197 4197 4197 4197 -9 0 15,311 +0  
Total Volume and Open Interest 978,552 2,974,646 +55,457  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231012 11109 11115 10981 11026 -47 32,282 141,020 +3,424  
Mar24 231012 10961 10969 10961 10969 -47 7 1,174 +2  
Jun24 231012 10859 10859 10859 10859 -49 240 630 +240  
Total Volume and Open Interest 32,529 142,987 +3,666  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231012 7683.50 7725.00 7639.50 7682.50 +23.00 104,538 481,878 +2,310  
Mar24 231012 7716.00 7739.00 7708.00 7708.00 +23.00 1 4,272 +0  
Jun24 231012 7733.00 7733.00 7733.00 7733.00 +23.00 0 949 +0  
Total Volume and Open Interest 104,539 487,100 +2,310  
SPI 200(SFE) Weekly Monthly
Dec23 231012 7113.0 7148.0 7102.0 7125.0 +7.0 46,011 219,027 -2,272  
Mar24 231012 7091.0 7091.0 7091.0 7091.0 +7.0 2 62 +2  
Jun24 231012 7091.0 7091.0 7091.0 7091.0 +7.0 0 125 +0  
Total Volume and Open Interest 46,024 219,546 -2,279  
FTSE MIB(ISE)
Dec23 231012 28560.00 28745.00 28275.00 28476.00 +53.00 18,422 92,892 +200  
Mar24 231012 28675.00 28880.00 28525.00 28656.00 +58.00 26 477 +10  
Jun24 231012 28164.00 28164.00 28164.00 28164.00 +63.00 0 3 +0  
Total Volume and Open Interest 18,448 93,372 +210  
KOSPI 200(KFE)
Dec23 231012 328.70 330.60 328.10 330.45 +3.45 296,606 277,921 -4,382  
Mar24 231012 328.00 329.75 327.50 329.45 +3.30 445 31,557 +1,220  
Jun24 231012 329.15 330.40 329.15 330.40 +2.00 7 13,380 +3  
Total Volume and Open Interest 297,058 338,550 -3,158  
GSCI(CME) Weekly Monthly
Oct23 231012 585.40 586.40 579.90 581.95 +0.40 216 401 -121  
Nov23 231012 582.65 582.65 576.15 578.15 unch 211 348 +203  
Dec23 231012 575.65 575.65 575.65 575.65 -5.00        
Total Volume and Open Interest 427 749 +82  
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