Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231013 1286.75 1298.50 1273.50 1280.25 -9.75 185,252 275,731 -7,258 Hover/Click
Jan24 231013 1306.25 1318.00 1293.25 1300.00 -8.75 110,239 172,345 +2,347 Hover/Click
Mar24 231013 1318.00 1328.75 1305.50 1312.75 -6.75 34,039 145,736 +4,847 Hover/Click
May24 231013 1328.75 1341.00 1318.50 1326.00 -6.00 17,652 106,690 +1,013 Hover/Click
Jul24 231013 1336.50 1346.75 1325.00 1332.50 -5.75 13,765 59,173 +1,390 Hover/Click
Aug24 231013 1318.75 1325.50 1305.50 1313.25 -5.50 1,690 4,875 -89 Hover/Click
Sep24 231013 1278.75 1280.25 1263.00 1270.50 -6.75 1,174 2,970 +30 Hover/Click
Nov24 231013 1259.50 1262.25 1245.25 1251.75 -8.00 7,719 53,424 +199 Hover/Click
Jan25 231013 1265.50 1266.75 1253.25 1259.25 -8.25 48 865 +15 Hover/Click
Mar25 231013 1249.75 1254.50 1249.25 1254.50 -7.75 25 625 +17 Hover/Click
May25 231013 1260.00 1260.00 1249.00 1253.00 -7.75 16 1,282 +5 Hover/Click
Jul25 231013 1255.50 1255.50 1252.25 1255.50 -7.50 0 131 +0 Hover/Click
Aug25 231013 1247.00 1247.00 1247.00 1247.00 -7.50 0 1 +0 Hover/Click
Sep25 231013 1215.00 1215.00 1215.00 1215.00 -7.50 0 5 +0 Hover/Click
Total Volume and Open Interest 371,622 824,275 +2,518  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231013 393.80 399.00 388.00 390.00 -2.90 66,871 184,007 -1,244 Hover/Click
Jan24 231013 389.70 394.50 384.40 385.90 -3.30 33,954 103,367 +3,466 Hover/Click
Mar24 231013 383.00 389.00 379.40 381.00 -2.90 14,818 65,482 +1,506 Hover/Click
May24 231013 382.80 387.30 377.80 379.70 -3.10 7,910 53,069 +1,267 Hover/Click
Jul24 231013 384.10 388.40 378.60 380.80 -3.30 6,248 36,416 +573 Hover/Click
Aug24 231013 382.30 386.00 376.70 379.00 -3.50 1,845 6,974 -19 Hover/Click
Sep24 231013 378.80 382.30 373.50 375.50 -3.80 1,334 4,358 -180 Hover/Click
Oct24 231013 374.00 377.30 369.20 371.20 -4.20 379 3,362 +65 Hover/Click
Dec24 231013 376.10 379.00 370.50 372.30 -4.40 1,873 5,808 +316 Hover/Click
Jan25 231013 371.60 378.40 370.60 372.20 -4.30 171 495 +76 Hover/Click
Total Volume and Open Interest 135,476 464,368 +5,805  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231013 53.37 54.52 53.15 54.38 +1.01 79,233 154,250 +164 Hover/Click
Jan24 231013 52.69 53.82 52.69 53.72 +0.96 30,280 85,776 +2,557 Hover/Click
Mar24 231013 52.33 53.36 52.27 53.28 +0.95 19,126 62,265 +1,414 Hover/Click
May24 231013 52.10 53.13 52.08 53.06 +0.91 12,482 43,605 -1,477 Hover/Click
Jul24 231013 52.00 52.94 51.90 52.87 +0.87 8,032 35,445 +522 Hover/Click
Aug24 231013 51.78 52.47 51.50 52.40 +0.80 1,440 8,878 +201 Hover/Click
Sep24 231013 51.36 51.99 51.11 51.93 +0.72 832 6,321 -63 Hover/Click
Oct24 231013 50.63 51.48 50.63 51.42 +0.66 520 4,552 +87 Hover/Click
Dec24 231013 50.56 51.34 50.51 51.27 +0.64 2,603 16,009 -107 Hover/Click
Jan25 231013 50.58 51.23 50.45 51.17 +0.61 41 782 +18 Hover/Click
Total Volume and Open Interest 154,677 419,571 +3,300  
Canola(WCE) Weekly Monthly
Nov23 231013 712.5 723.9 710.0 720.0 +7.4 18,928 84,163 -6,043 Hover/Click
Jan24 231013 717.1 727.5 715.0 725.1 +7.9 18,282 127,864 +4,865 Hover/Click
Mar24 231013 720.8 730.6 718.6 729.4 +8.5 7,668 51,771 -795 Hover/Click
May24 231013 723.9 734.3 721.5 733.5 +9.0 2,983 27,811 +967 Hover/Click
Jul24 231013 727.5 738.2 727.5 737.5 +9.2 464 8,383 +144 Hover/Click
Nov24 231013 714.9 727.0 712.5 723.7 +9.9 13 4,385 +10 Hover/Click
Total Volume and Open Interest 48,338 304,470 -852  
Corn(CBOT) Weekly Monthly
Dec23 231013 495.00 498.75 490.50 493.25 -2.75 102,590 692,075 -4,152 Hover/Click
Mar24 231013 510.75 514.00 506.00 508.50 -3.00 36,444 288,040 +6,840 Hover/Click
May24 231013 518.25 521.50 514.25 516.50 -3.00 12,105 117,667 +311 Hover/Click
Jul24 231013 523.25 526.50 519.00 521.75 -2.50 9,261 110,203 +1,439 Hover/Click
Sep24 231013 518.50 521.50 515.50 517.75 -2.00 2,298 42,838 +115 Hover/Click
Dec24 231013 522.00 524.50 518.75 521.25 -1.50 9,194 103,792 +2,246 Hover/Click
Mar25 231013 531.00 534.75 529.50 531.75 -1.25 494 3,836 +214 Hover/Click
May25 231013 538.75 539.50 534.25 536.50 -1.25 74 736 +34 Hover/Click
Jul25 231013 533.75 538.50 533.25 535.50 -1.25 146 1,603 +60 Hover/Click
Sep25 231013 508.25 508.25 508.25 508.25 -2.00 2 36 +2 Hover/Click
Total Volume and Open Interest 172,697 1,364,190 +7,111  
Wheat(CBOT) Weekly Monthly
Dec23 231013 572.00 586.25 569.50 579.75 +8.25 43,895 241,618 +3,122 Hover/Click
Mar24 231013 600.75 613.25 599.75 606.25 +4.75 19,916 90,267 +1,221 Hover/Click
May24 231013 620.00 630.50 617.75 622.50 +2.75 10,225 41,827 +783 Hover/Click
Jul24 231013 638.25 645.50 632.75 636.75 +0.50 7,879 40,815 +551 Hover/Click
Sep24 231013 650.50 658.75 645.75 649.50 -0.75 1,642 6,517 +45 Hover/Click
Dec24 231013 668.00 674.25 660.75 664.50 -1.75 604 10,496 +133 Hover/Click
Total Volume and Open Interest 84,273 432,564 +5,905  
Wheat(KCBT) Weekly Monthly
Dec23 231013 675.75 688.00 666.75 669.00 -6.00 15,560 123,616 -132 Hover/Click
Mar24 231013 685.00 696.50 676.50 678.50 -5.50 8,233 52,982 -159 Hover/Click
May24 231013 690.25 701.75 682.75 684.75 -5.25 4,281 22,954 +604 Hover/Click
Jul24 231013 693.00 704.25 686.75 688.25 -5.25 1,621 15,402 +557 Hover/Click
Sep24 231013 712.25 712.75 696.00 698.00 -4.75 89 1,655 -2 Hover/Click
Dec24 231013 716.00 724.50 709.75 711.50 -4.50 36 2,204 +26 Hover/Click
Mar25 231013 722.25 727.25 716.00 717.00 -5.25 0 98 +0 Hover/Click
Total Volume and Open Interest 29,820 218,992 +894  
Wheat(MGE) Weekly Monthly
Dec23 231013 722.50 736.25 720.75 722.00 -1.50 3,689 41,515 +387 Hover/Click
Mar24 231013 748.25 758.50 744.50 746.00 -1.25 2,092 19,312 +597 Hover/Click
May24 231013 765.00 772.25 759.00 760.00 -1.25 317 5,506 +85 Hover/Click
Jul24 231013 782.75 783.50 770.75 771.25 -2.50 66 2,262 +12 Hover/Click
Sep24 231013 785.00 790.00 778.75 778.75 -3.00 79 1,038 +3 Hover/Click
Dec24 231013 800.00 800.00 790.00 791.75 -3.75 2 380 +2 Hover/Click
Total Volume and Open Interest 6,245 70,031 +1,086  
Oats(CBOT) Weekly Monthly
Dec23 231013 384.75 388.25 373.00 383.25 -0.25 633 2,895 -66 Hover/Click
Mar24 231013 404.00 405.25 397.00 403.25 -0.25 79 858 +9 Hover/Click
May24 231013 410.50 414.25 410.50 414.25 unch 33 102 +3 Hover/Click
Jul24 231013 425.50 425.50 425.50 425.50 -1.00 10 72 +8 Hover/Click
Total Volume and Open Interest 755 3,972 -46  
Rough Rice(CBOT) Weekly Monthly
Nov23 231013 15.93 16.00 15.86 15.95 +0.02 676 6,346 -198 Hover/Click
Jan24 231013 16.22 16.33 16.19 16.28 +0.02 631 3,342 +136 Hover/Click
Mar24 231013 16.60 16.60 16.60 16.60 +0.00 81 549 +60 Hover/Click
May24 231013 16.84 16.84 16.84 16.84 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 1,388 10,877 -2  
Live Cattle(CME) Weekly Monthly
Oct23 231013 185.750 185.950 185.000 185.130 -0.270 4,008 11,064 -1,752 Hover/Click
Dec23 231013 188.130 188.130 186.600 186.750 -1.050 27,746 126,779 -917 Hover/Click
Feb24 231013 192.185 192.330 190.800 190.935 -1.065 11,735 56,561 +625 Hover/Click
Apr24 231013 195.100 195.285 193.750 193.850 -1.150 10,728 47,090 -467 Hover/Click
Jun24 231013 188.985 189.050 187.535 187.700 -1.285 7,186 33,012 +404 Hover/Click
Aug24 231013 187.350 187.450 186.000 186.150 -1.200 1,765 8,399 +99 Hover/Click
Total Volume and Open Interest 64,644 290,528 -1,999  
Feeder Cattle(CME) Weekly Monthly
Oct23 231013 251.880 251.950 249.650 249.880 -2.155 1,859 4,338 -329 Hover/Click
Nov23 231013 253.650 253.850 251.350 251.580 -2.000 9,365 13,460 -498 Hover/Click
Jan24 231013 254.500 254.630 252.080 252.250 -2.235 5,384 17,121 +764 Hover/Click
Mar24 231013 257.100 257.100 254.785 254.935 -2.015 2,243 6,634 -187 Hover/Click
Apr24 231013 261.100 261.185 259.150 259.275 -1.750 910 2,763 -112 Hover/Click
May24 231013 264.600 264.600 262.630 262.750 -1.335 542 3,453 -63 Hover/Click
Aug24 231013 272.800 273.230 271.130 271.500 -1.450 365 2,482 +52 Hover/Click
Total Volume and Open Interest 20,771 50,520 -326  
Lean Hogs(CME) Weekly Monthly
Oct23 231013 82.000 82.100 81.850 81.930 -0.170 2,799 9,803 -921 Hover/Click
Dec23 231013 69.980 70.650 69.180 69.500 -0.600 21,468 88,313 +1,499 Hover/Click
Feb24 231013 74.980 75.380 74.030 74.350 -0.680 8,989 41,937 +1,362 Hover/Click
Apr24 231013 81.400 81.700 80.750 81.300 -0.230 4,548 29,132 +881 Hover/Click
May24 231013 86.450 86.750 86.200 86.630 unch 25 1,097 -1  
Jun24 231013 94.400 94.800 94.030 94.680 +0.050 1,967 10,263 -50 Hover/Click
Jul24 231013 95.400 96.100 95.230 95.800 unch 643 3,886 +70 Hover/Click
Aug24 231013 95.800 96.030 95.330 95.480 -0.100 290 2,595 +43 Hover/Click
Total Volume and Open Interest 40,963 188,774 +3,004  
Class III Milk(CME) Weekly Monthly
Oct23 231013 16.87 16.90 16.80 16.84 -0.09 198 3,706 +14 Hover/Click
Nov23 231013 17.44 17.56 17.28 17.41 +0.11 673 6,478 +314 Hover/Click
Dec23 231013 17.72 17.76 17.50 17.59 -0.01 215 3,424 +116 Hover/Click
Jan24 231013 18.21 18.24 18.05 18.10 -0.02 29 1,273 +13 Hover/Click
Feb24 231013 18.36 18.49 18.32 18.34 -0.01 47 1,008 +2 Hover/Click
Mar24 231013 18.55 18.68 18.53 18.55 +0.05 39 801 +28 Hover/Click
Apr24 231013 18.65 18.73 18.61 18.62 +0.02 15 545 +0 Hover/Click
May24 231013 18.65 18.75 18.65 18.69 +0.07 26 597 +0 Hover/Click
Jun24 231013 18.74 18.87 18.73 18.75 +0.02 12 652 +1 Hover/Click
Jul24 231013 18.80 18.93 18.80 18.82 +0.09 12 460 -2 Hover/Click
Aug24 231013 18.80 18.86 18.75 18.75 +0.01 12 500 -1 Hover/Click
Sep24 231013 18.80 18.80 18.72 18.73 +0.03 13 526 -1 Hover/Click
Oct24 231013 18.67 18.67 18.66 18.66 -0.14 3 317 +0 Hover/Click
Total Volume and Open Interest 1,299 20,855 +484  
Cocoa(ICE) Weekly Monthly
Dec23 231013 3488 3514 3455 3499 +9 14,216 120,010 -2,041 Hover/Click
Mar24 231013 3514 3539 3484 3525 +9 7,899 83,751 +428 Hover/Click
May24 231013 3489 3519 3466 3507 +12 3,529 33,980 -225 Hover/Click
Jul24 231013 3465 3498 3446 3486 +13 2,146 27,066 +10 Hover/Click
Sep24 231013 3429 3457 3413 3446 +7 506 7,722 -40 Hover/Click
Dec24 231013 3396 3410 3375 3398 unch 283 6,167 +114 Hover/Click
Mar25 231013 3362 3368 3345 3365 +1 15 985 -1 Hover/Click
Total Volume and Open Interest 28,595 279,799 -1,754  
Coffee "C"(ICE) Weekly Monthly
Dec23 231013 149.30 155.65 149.20 154.90 +5.60 16,438 101,950 -609 Hover/Click
Mar24 231013 149.75 155.70 149.75 155.15 +5.15 9,025 56,638 +309 Hover/Click
May24 231013 151.20 156.05 150.45 155.60 +4.95 5,284 32,067 +251 Hover/Click
Jul24 231013 151.55 156.65 151.20 156.25 +4.90 1,667 10,099 +286 Hover/Click
Sep24 231013 151.95 157.40 151.95 157.00 +4.90 509 6,015 +68 Hover/Click
Dec24 231013 153.05 158.65 153.05 158.30 +5.00 212 8,992 -54 Hover/Click
Total Volume and Open Interest 33,297 218,006 +314  
Orange Juice(ICE) Weekly Monthly
Nov23 231013 388.00 390.75 378.30 385.90 +0.65 610 6,572 -47 Hover/Click
Jan24 231013 367.90 373.20 362.00 370.25 +2.60 413 2,592 +313 Hover/Click
Mar24 231013 357.40 357.50 351.95 356.40 +1.75 11 480 +0 Hover/Click
May24 231013 348.20 348.20 347.75 347.75 +2.10 0 66 +0 Hover/Click
Jul24 231013 334.60 334.60 334.60 334.60 +2.10 0 8 +0 Hover/Click
Sep24 231013 322.30 322.30 322.30 322.30 +2.10 0 5 +0 Hover/Click
Total Volume and Open Interest 1,034 9,727 +266  
Sugar #11(ICE) Weekly Monthly
Mar24 231013 26.44 27.18 26.35 27.03 +0.68 53,301 431,404 -1,160 Hover/Click
May24 231013 25.30 25.88 25.20 25.74 +0.54 16,392 133,949 +701 Hover/Click
Jul24 231013 24.38 24.85 24.34 24.73 +0.40 11,393 109,665 +2,132 Hover/Click
Oct24 231013 23.92 24.27 23.88 24.15 +0.29 6,467 74,533 -325 Hover/Click
Mar25 231013 23.93 24.17 23.89 24.06 +0.22 1,979 34,433 +172 Hover/Click
May25 231013 22.57 22.79 22.55 22.68 +0.17 1,120 14,705 +221 Hover/Click
Jul25 231013 21.43 21.60 21.41 21.51 +0.14 472 10,125 +30 Hover/Click
Oct25 231013 20.91 21.05 20.87 20.97 +0.11 206 8,102 +43 Hover/Click
Total Volume and Open Interest 91,640 823,777 +2,028  
London Cocoa(LCE) Weekly Monthly
Dec23 231013 3059 3103 3042 3101 +37 5,961 83,184 -933 Hover/Click
Mar24 231013 2999 3042 2999 3040 +20 7,947 134,462 +1,537 Hover/Click
May24 231013 2900 2923 2890 2923 +14 2,859 42,948 +891 Hover/Click
Jul24 231013 2804 2832 2797 2830 +13 2,039 41,921 +612 Hover/Click
Sep24 231013 2763 2790 2763 2790 +14 251 17,986 -23 Hover/Click
Dec24 231013 2729 2749 2729 2749 +12 177 14,465 +82 Hover/Click
Mar25 231013 2705 2727 2705 2727 +14 35 8,110 +21 Hover/Click
Total Volume and Open Interest 19,272 343,779 +2,188  
London Sugar(LCE) Weekly Monthly
Dec23 231013 715.40 729.80 712.30 727.30 +16.10 5,114 38,028 -1,334 Hover/Click
Mar24 231013 711.40 724.40 708.60 722.40 +14.60 3,673 24,555 +1,011 Hover/Click
May24 231013 698.40 709.20 696.50 707.90 +12.40 1,502 15,908 +70 Hover/Click
Aug24 231013 676.10 685.70 674.40 683.30 +10.60 500 5,369 -16 Hover/Click
Oct24 231013 655.80 663.80 655.80 661.70 +8.70 95 2,958 +33 Hover/Click
Total Volume and Open Interest 10,907 90,720 -235  
Cotton(ICE) Weekly Monthly
Dec23 231013 85.10 86.49 84.73 86.06 +1.14 28,531 122,392 -3,182 Hover/Click
Mar24 231013 86.83 88.08 86.52 87.77 +1.11 13,897 64,944 -206 Hover/Click
May24 231013 87.56 89.03 87.53 88.88 +1.25 5,007 32,202 +468 Hover/Click
Jul24 231013 87.52 89.08 87.52 88.98 +1.33 1,676 13,459 +500 Hover/Click
Oct24 231013 83.03 83.19 83.03 83.19 +0.81 0 7 +0 Hover/Click
Dec24 231013 81.44 81.92 81.28 81.74 +0.58 598 18,253 -294 Hover/Click
Total Volume and Open Interest 49,715 251,610 -2,708  
Crude Oil(NYM) Weekly Monthly
Nov23 231013 83.51 87.83 83.35 87.69 +4.78 425,395 183,136 -11,004 Hover/Click
Dec23 231013 82.27 86.51 82.17 86.35 +4.55 286,839 329,854 +12,973 Hover/Click
Jan24 231013 81.13 85.24 81.03 85.08 +4.35 133,568 174,996 +4,077 Hover/Click
Feb24 231013 80.07 84.05 80.06 83.89 +4.10 53,096 88,525 +1,423 Hover/Click
Mar24 231013 79.33 83.08 79.30 82.92 +3.88 56,238 93,984 -5,129 Hover/Click
Apr24 231013 78.73 82.30 78.73 82.14 +3.70 15,772 57,133 +977 Hover/Click
May24 231013 78.31 81.64 78.30 81.47 +3.52 13,641 47,969 +1,608 Hover/Click
Jun24 231013 77.75 81.05 77.71 80.87 +3.36 53,738 166,578 -1,404 Hover/Click
Jul24 231013 77.48 80.45 77.46 80.33 +3.24 7,278 37,302 -910 Hover/Click
Aug24 231013 77.05 79.93 77.05 79.81 +3.13 6,176 32,826 +286 Hover/Click
Sep24 231013 76.56 79.45 76.56 79.29 +3.01 13,671 60,071 +369 Hover/Click
Oct24 231013 77.88 78.98 77.53 78.82 +2.93 2,061 30,909 +578 Hover/Click
Nov24 231013 77.16 78.40 77.16 78.40 +2.85 1,444 28,277 +58 Hover/Click
Dec24 231013 75.45 78.15 75.36 77.98 +2.78 67,361 151,627 +4,062 Hover/Click
Jan25 231013 76.50 77.52 76.27 77.52 +2.70 558 22,044 +287 Hover/Click
Feb25 231013 77.07 77.07 77.07 77.07 +2.61 644 13,284 -185 Hover/Click
Total Volume and Open Interest 1,160,588 1,760,570 +7,256  
e-miNY Crude Oil(NYM)
Nov23 231013 83.500 87.850 83.350 87.700 +4.800 14,283 1,345 +332  
Dec23 231013 82.250 86.500 82.175 86.350 +4.550 2,111 781 +79  
Jan24 231013 81.100 85.200 81.025 85.075 +4.350 94 387 +18  
Feb24 231013 82.150 84.025 82.050 83.900 +4.100 5 27 +0  
Mar24 231013 79.500 82.975 79.500 82.925 +3.875 30 49 -2  
Apr24 231013 80.800 82.275 80.800 82.150 +3.700 5 28 +1  
May24 231013 80.650 81.525 80.650 81.475 +3.525 9 9 +0  
Jun24 231013 79.025 80.875 79.025 80.875 +3.375 1 61 +1  
Jul24 231013 79.725 80.325 79.300 80.325 +3.225 0 9 +0  
Aug24 231013 79.800 79.800 79.800 79.800 +3.125 1 1 +0  
Total Volume and Open Interest 16,549 2,845 +429  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231013 304.89 321.72 304.00 321.17 +16.68 49,679 64,020 -3,860 Hover/Click
Dec23 231013 294.31 308.79 293.92 308.03 +13.69 40,812 65,820 +2,939 Hover/Click
Jan24 231013 289.02 301.86 288.00 300.92 +12.72 24,458 49,517 -1,390 Hover/Click
Feb24 231013 283.45 296.63 283.45 295.77 +12.29 9,428 33,133 +324 Hover/Click
Mar24 231013 279.85 290.90 278.22 290.12 +11.87 9,515 24,320 +810 Hover/Click
Apr24 231013 274.29 284.10 274.29 283.40 +11.41 4,596 20,179 +29 Hover/Click
May24 231013 269.14 279.19 267.97 278.54 +10.90 2,877 11,228 +127 Hover/Click
Jun24 231013 265.36 276.14 265.08 275.40 +10.45 4,917 20,573 +661 Hover/Click
Jul24 231013 271.00 275.13 270.99 274.37 +10.11 835 5,517 -51 Hover/Click
Aug24 231013 270.63 274.70 270.63 273.86 +9.77 473 3,927 -41 Hover/Click
Sep24 231013 266.42 274.83 266.42 273.94 +9.53 611 6,684 +39 Hover/Click
Oct24 231013 271.43 274.61 271.09 273.83 +9.37 302 2,300 -6 Hover/Click
Nov24 231013 273.50 274.87 273.32 273.32 +9.38 260 2,087 -8 Hover/Click
Dec24 231013 267.88 273.46 267.88 272.31 +9.37 1,186 14,470 -104 Hover/Click
Total Volume and Open Interest 150,192 329,889 -551  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231013 218.09 226.96 217.79 226.53 +10.03 50,684 76,189 -3,025 Hover/Click
Dec23 231013 216.62 225.66 216.23 225.30 +10.20 52,583 80,360 +8,614 Hover/Click
Jan24 231013 215.93 224.92 215.86 224.65 +10.25 30,887 58,035 +4,075 Hover/Click
Feb24 231013 216.78 224.93 216.78 224.74 +9.97 10,974 21,511 +523 Hover/Click
Mar24 231013 218.91 225.66 218.91 225.45 +9.60 8,952 23,820 +1,130 Hover/Click
Apr24 231013 238.81 245.74 238.81 245.61 +9.61 6,141 16,495 +1,397 Hover/Click
May24 231013 238.24 246.20 238.24 246.07 +9.41 4,164 9,334 +661 Hover/Click
Jun24 231013 236.89 245.39 236.89 245.24 +9.24 6,262 13,607 +385 Hover/Click
Jul24 231013 240.30 243.27 239.35 243.18 +8.99 1,300 5,007 +274 Hover/Click
Aug24 231013 236.34 240.05 236.29 240.05 +8.66 547 3,042 -36 Hover/Click
Total Volume and Open Interest 174,196 317,938 +14,202  
e-miNY RBOB Gasoline(NYM)
Nov23 231013 226.53 226.53 226.53 226.53 +10.03 2 2 +0  
Dec23 231013 225.30 225.30 225.30 225.30 +10.20        
Jan24 231013 224.65 224.65 224.65 224.65 +10.25        
Feb24 231013 224.74 224.74 224.74 224.74 +9.97        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231013 3.346 3.348 3.203 3.236 -0.108 211,414 151,101 -16,812 Hover/Click
Dec23 231013 3.636 3.639 3.535 3.584 -0.055 92,681 114,969 +3,283 Hover/Click
Jan24 231013 3.861 3.872 3.774 3.823 -0.052 91,664 173,120 +12,098 Hover/Click
Feb24 231013 3.800 3.807 3.713 3.760 -0.047 28,915 57,199 +2,302 Hover/Click
Mar24 231013 3.511 3.512 3.444 3.478 -0.040 35,851 143,952 +3,503 Hover/Click
Apr24 231013 3.280 3.283 3.232 3.254 -0.028 29,508 86,470 +22 Hover/Click
May24 231013 3.287 3.291 3.244 3.265 -0.024 15,527 55,742 +521 Hover/Click
Jun24 231013 3.401 3.407 3.358 3.383 -0.020 6,409 17,171 -603 Hover/Click
Jul24 231013 3.520 3.529 3.476 3.507 -0.014 10,512 27,192 +2,376 Hover/Click
Aug24 231013 3.542 3.555 3.502 3.534 -0.013 3,232 17,824 -101 Hover/Click
Sep24 231013 3.509 3.527 3.477 3.509 -0.010 5,871 20,052 +700 Hover/Click
Oct24 231013 3.604 3.607 3.555 3.583 -0.015 12,884 50,759 +933 Hover/Click
Nov24 231013 3.950 3.951 3.901 3.931 -0.011 4,458 15,563 +29 Hover/Click
Dec24 231013 4.360 4.369 4.321 4.353 unch 3,301 22,188 +337 Hover/Click
Jan25 231013 4.610 4.626 4.584 4.617 +0.005 3,530 42,065 +1,087 Hover/Click
Feb25 231013 4.501 4.508 4.477 4.503 unch 1,503 9,211 -349 Hover/Click
Total Volume and Open Interest 562,659 1,152,608 +10,299  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231013 86.35 91.00 86.28 90.89 +4.89 402,309 490,728 -7,773 Hover/Click
Jan24 231013 85.15 89.47 85.01 89.34 +4.53 259,320 392,953 +372 Hover/Click
Feb24 231013 84.27 88.38 84.14 88.24 +4.29 170,184 192,874 +10,091 Hover/Click
Mar24 231013 83.55 87.46 83.44 87.32 +4.06 131,965 162,675 -3,458 Hover/Click
Apr24 231013 83.03 86.74 82.91 86.60 +3.86 57,667 89,175 +4,696 Hover/Click
May24 231013 82.60 86.13 82.48 86.00 +3.68 37,107 80,144 +7,024 Hover/Click
Jun24 231013 82.18 85.56 82.06 85.43 +3.53 79,425 148,063 +1,909 Hover/Click
Jul24 231013 81.80 84.99 81.75 84.91 +3.40 10,015 43,918 +941 Hover/Click
Aug24 231013 81.36 84.54 81.28 84.42 +3.29 6,615 39,655 +902 Hover/Click
Sep24 231013 80.99 84.07 80.91 83.97 +3.21 16,946 50,143 +772 Hover/Click
Oct24 231013 80.77 83.52 80.72 83.52 +3.12 3,692 27,112 +434 Hover/Click
Nov24 231013 80.44 83.15 80.43 83.10 +3.03 2,623 23,534 -84 Hover/Click
Dec24 231013 79.94 82.80 79.87 82.69 +2.95 69,818 174,957 +1,799 Hover/Click
Jan25 231013 81.05 82.26 81.05 82.26 +2.86 1,762 23,947 +322 Hover/Click
Total Volume and Open Interest 1,267,690 2,207,010 +20,078  
Gas Oil(ICE) Weekly Monthly
Nov23 231013 890.00 935.00 887.75 927.50 +43.25 84,461 129,689 -4,414 Hover/Click
Dec23 231013 859.75 901.75 858.75 894.50 +37.00 66,589 133,789 +3,791 Hover/Click
Jan24 231013 843.50 883.25 842.25 876.00 +35.00 30,719 74,900 +272 Hover/Click
Feb24 231013 831.50 870.00 831.00 863.50 +33.00 16,005 41,431 +462 Hover/Click
Mar24 231013 818.00 855.75 818.00 849.00 +31.00 13,245 52,675 +835 Hover/Click
Apr24 231013 804.75 838.50 804.75 832.50 +28.50 5,604 28,452 +445 Hover/Click
May24 231013 799.50 831.00 799.50 824.25 +26.50 3,171 21,211 -230 Hover/Click
Jun24 231013 793.25 826.25 792.75 818.75 +25.00 10,025 38,201 -449 Hover/Click
Jul24 231013 793.00 821.50 793.00 815.25 +24.00 1,385 14,418 +35 Hover/Click
Aug24 231013 790.00 818.50 790.00 812.25 +23.25 675 11,034 -6 Hover/Click
Total Volume and Open Interest 267,104 647,348 -10,756  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231013 83.55 87.87 83.41 87.69 +4.78 35,024 44,363 -4,757 Hover/Click
Dec23 231013 82.35 86.54 82.24 86.35 +4.55 92,893 105,127 +1,561 Hover/Click
Jan24 231013 81.20 85.24 81.20 85.08 +4.35 73,479 68,281 +8,925 Hover/Click
Feb24 231013 80.44 83.91 80.44 83.89 +4.10 51,480 39,769 +2,164 Hover/Click
Mar24 231013 79.65 83.02 79.65 82.92 +3.88 27,541 36,633 -150 Hover/Click
Apr24 231013 79.01 82.14 79.01 82.14 +3.70 6,408 16,461 -1,323 Hover/Click
May24 231013 78.49 81.57 78.49 81.47 +3.52 1,608 10,936 +487 Hover/Click
Jun24 231013 78.02 80.98 78.02 80.87 +3.36 10,410 65,303 +562 Hover/Click
Jul24 231013 80.33 80.33 80.33 80.33 +3.24 290 15,859 -5 Hover/Click
Aug24 231013 79.81 79.81 79.81 79.81 +3.13 196 11,514 +40 Hover/Click
Sep24 231013 78.44 79.29 78.44 79.29 +3.01 1,480 23,805 +443 Hover/Click
Oct24 231013 78.82 78.82 78.82 78.82 +2.93 47 7,720 -30 Hover/Click
Nov24 231013 78.40 78.40 78.40 78.40 +2.85 29 8,784 +23 Hover/Click
Dec24 231013 76.29 77.98 76.29 77.98 +2.78 7,418 66,158 +569 Hover/Click
Jan25 231013 77.52 77.52 77.52 77.52 +2.70 0 7,929 +0 Hover/Click
Feb25 231013 77.07 77.07 77.07 77.07 +2.61 1 3,639 +0 Hover/Click
Total Volume and Open Interest 310,275 616,203 +8,535  
US Dollar Index(ICE) Weekly Monthly
Dec23 231013 106.290 106.565 106.060 106.435 +0.067 15,336 41,292 +461 Hover/Click
Mar24 231013 105.830 106.140 105.720 106.030 +0.067 32 456 +3 Hover/Click
Jun24 231013 105.730 105.730 105.730 105.730 +0.068 1 5 +1 Hover/Click
Total Volume and Open Interest 15,369 41,753 +465  
Australian Dollar(CME) Weekly Monthly
Dec23 231013 63.30 63.49 63.01 63.13 -0.14 87,764 188,339 -912 Hover/Click
Mar24 231013 63.54 63.68 63.27 63.35 -0.14 47 304 +13 Hover/Click
Jun24 231013 63.51 63.86 63.51 63.51 -0.15 0 29 +0 Hover/Click
Total Volume and Open Interest 87,883 189,240 -893  
British Pound(CME) Weekly Monthly
Dec23 231013 121.80 122.29 121.27 121.39 -0.39 98,007 226,899 +399 Hover/Click
Mar24 231013 122.29 122.31 121.42 121.48 -0.40 19 2,557 +3 Hover/Click
Jun24 231013 121.52 122.42 121.52 121.52 -0.40 0 259 +0 Hover/Click
Total Volume and Open Interest 98,094 231,913 +403  
Canadian Dollar(CME) Weekly Monthly
Dec23 231013 73.11 73.40 73.10 73.27 +0.16 69,951 179,279 +2,920 Hover/Click
Mar24 231013 73.25 73.50 73.23 73.37 +0.15 113 2,282 -37 Hover/Click
Jun24 231013 73.43 73.43 73.43 73.43 +0.16 45 179 +0 Hover/Click
Sep24 231013 73.46 73.46 73.46 73.46 +0.16 0 129 +0 Hover/Click
Total Volume and Open Interest 70,147 182,233 +2,876  
Japanese Yen(CME) Weekly Monthly
Dec23 231013 67.45 67.60 67.43 67.58 +0.14 140,767 256,904 +546 Hover/Click
Mar24 231013 68.50 68.64 68.48 68.62 +0.14 76 1,446 -8 Hover/Click
Jun24 231013 69.62 69.62 69.62 69.62 +0.14 2 108 +2 Hover/Click
Total Volume and Open Interest 141,540 260,342 +405  
Swiss Franc(CME) Weekly Monthly
Dec23 231013 110.84 111.84 110.83 111.69 +0.88 17,278 59,932 -968 Hover/Click
Mar24 231013 112.06 113.00 112.06 112.88 +0.89 15 585 +8 Hover/Click
Jun24 231013 113.80 114.11 113.80 114.00 +0.90 5 121 +4 Hover/Click
Total Volume and Open Interest 17,308 60,796 -946  
EuroFX(CME) Weekly Monthly
Dec23 231013 105.59 105.87 105.24 105.40 -0.15 193,019 668,715 +2,522 Hover/Click
Mar24 231013 106.08 106.35 105.73 105.88 -0.16 3,225 10,570 +2,020 Hover/Click
Jun24 231013 106.70 106.81 106.32 106.35 -0.15 300 1,957 +283 Hover/Click
Total Volume and Open Interest 203,171 691,374 +3,992  
Mexican Peso(CME) Weekly Monthly
Dec23 231013 549.75 554.25 546.00 547.25 -1.00 64,501 197,694 -3,058 Hover/Click
Mar24 231013 538.75 545.13 538.75 538.75 -1.00 5 12 +5 Hover/Click
Total Volume and Open Interest 64,507 198,944 -3,053  
Brazilian Real(CME) Weekly Monthly
Nov23 231013 195.95 197.65 195.45 195.65 -0.15 8,496 50,897 +131  
Dec23 231013 195.30 196.90 194.75 194.95 -0.15 167 3,754 -3 Hover/Click
Jan24 231013 194.35 194.35 194.35 194.35 -1.80        
Feb24 231013 193.65 193.65 193.65 193.65 -1.80        
Total Volume and Open Interest 8,663 54,651 +128  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231013 111~210 113~140 111~200 112~250 +1~100 649,075 1,373,522 -15,626 Hover/Click
Mar24 231013 111~280 113~150 111~270 112~270 +1~100 216 1,819 +98 Hover/Click
Jun24 231013 113~030 113~030 113~030 113~030 +1~100 0 1 +0 Hover/Click
Total Volume and Open Interest 649,291 1,375,342 -15,528  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231013 107~105 108~000 107~090 107~230 +0~155 2,034,050 4,717,056 -26,468 Hover/Click
Mar24 231013 107~215 108~115 107~215 108~030 +0~155 379 1,893 +103 Hover/Click
Jun24 231013 108~190 108~190 108~190 108~190 +0~155       Hover/Click
Total Volume and Open Interest 2,034,429 4,718,949 -26,365  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231013 104~312 105~120 104~306 105~054 +0~070 1,412,245 5,728,694 -17,475 Hover/Click
Mar24 231013 105~192 105~236 105~174 105~180 +0~072 79 286 +25 Hover/Click
Jun24 231013 106~010 106~010 106~010 106~010 +0~072       Hover/Click
Total Volume and Open Interest 1,412,324 5,728,980 -17,450  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231013 101~096 101~130 101~093 101~105 +0~010 733,226 3,977,510 -31,916 Hover/Click
Mar24 231013 101~220 101~247 101~217 101~225 +0~012 21 3,366 +6 Hover/Click
Jun24 231013 102~033 102~033 102~033 102~033 +0~012       Hover/Click
Total Volume and Open Interest 733,247 3,980,876 -31,910  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231013 94.655 94.670 94.640 94.645 -0.005 37,191 309,759 +1,656  
Mar24 231013 94.665 94.685 94.650 94.655 -0.005 41,357 173,656 +1,070  
Jun24 231013 94.770 94.800 94.755 94.760 -0.005 30,228 132,169 +2,906  
Sep24 231013 94.955 94.985 94.930 94.935 unch 32,833 120,172 +1,705  
Dec24 231013 95.145 95.200 95.135 95.140 +0.005 42,253 173,998 +557  
Mar25 231013 95.315 95.375 95.310 95.315 +0.010 29,399 93,426 -701  
Jun25 231013 95.440 95.510 95.440 95.445 +0.015 26,477 97,252 +2  
Sep25 231013 95.540 95.610 95.540 95.550 +0.020 23,033 63,550 +2,754  
Dec25 231013 95.630 95.700 95.625 95.640 +0.030 16,917 76,076 -970  
Mar26 231013 95.690 95.770 95.680 95.710 +0.035 13,559 64,735 +227  
Jun26 231013 95.745 95.825 95.735 95.765 +0.035 11,800 47,430 +598  
Sep26 231013 95.780 95.865 95.775 95.805 +0.035 11,955 38,105 -681  
Dec26 231013 95.815 95.900 95.805 95.840 +0.035 8,235 27,497 -189  
Mar27 231013 95.845 95.930 95.835 95.875 +0.040 6,303 18,490 +342  
Jun27 231013 95.865 95.950 95.860 95.900 +0.040 6,898 12,658 +274  
Sep27 231013 95.880 95.970 95.880 95.920 +0.040 3,306 6,611 -46  
Dec27 231013 95.895 95.980 95.895 95.935 +0.040 1,890 7,535 -354  
Mar28 231013 95.905 95.990 95.905 95.945 +0.040 555 2,024 +36  
Total Volume and Open Interest 351,236 1,627,883 +9,281  
Ultra T-Bond(CBOT)
Dec23 231013 115~26 118~01 115~23 117~06 +1~23 374,460 1,545,077 -5,228  
Mar24 231013 117~19 118~20 117~19 118~04 +1~22 2 29 +0  
Jun24 231013 119~10 119~10 119~10 119~10 +1~22        
Total Volume and Open Interest 374,462 1,545,106 -5,228  
Ultra 10-Yr T-Note(CBOT)
Dec23 231013 110~130 111~140 110~125 111~015 +0~230 630,031 1,896,806 -556  
Mar24 231013 110~265 111~005 110~265 110~265 +0~230        
Jun24 231013 110~195 110~195 110~195 110~195 +0~230        
Total Volume and Open Interest 630,031 1,896,806 -556  
30 Day Federal Funds(CBOT)
Oct23 231013 94.673 94.673 94.670 94.670 -0.003 5,977 389,767 -273  
Nov23 231013 94.645 94.655 94.645 94.650 +0.005 231,874 666,090 -10,951  
Dec23 231013 94.600 94.620 94.600 94.615 +0.015 20,087 101,819 +2,427  
Jan24 231013 94.580 94.595 94.580 94.590 +0.015 112,256 309,227 +19,517  
Feb24 231013 94.570 94.600 94.570 94.590 +0.020 59,782 196,235 +8,279  
Mar24 231013 94.595 94.620 94.595 94.610 +0.020 5,148 32,427 +411  
Total Volume and Open Interest 507,877 1,932,280 +29,632  
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 231013 122.50 125.18 122.16 124.08 +0.62 152,209 238,417 +3,545  
Mar24 231013 123.98 123.98 123.98 123.98 +0.62 4 257 +1  
Jun24 231013 123.86 123.86 123.86 123.86 +0.58        
Total Volume and Open Interest 152,213 238,674 +3,546  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231013 128.92 129.96 128.82 129.52 +0.36 1,179,669 1,412,437 -15,764 Hover/Click
Mar24 231013 130.13 130.13 129.79 129.79 +0.37 18 1,422 +13 Hover/Click
Jun24 231013 129.37 129.37 129.37 129.37 +0.33       Hover/Click
Total Volume and Open Interest 1,179,687 1,413,859 -15,751  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231013 115.99 116.38 115.93 116.16 +0.17 738,223 1,252,923 +6,647 Hover/Click
Mar24 231013 115.90 115.90 115.74 115.74 +0.19 0 84 +0 Hover/Click
Jun24 231013 117.38 117.38 117.38 117.38 +0.18       Hover/Click
Total Volume and Open Interest 738,223 1,253,007 +6,647  
Euro-Schatz(EUREX)
Dec23 231013 105.07 105.14 105.05 105.08 +0.04 580,429 2,069,598 -20,690  
Mar24 231013 105.44 105.44 105.44 105.44 +0.05 11 22 +6  
Jun24 231013 105.06 105.06 105.06 105.06 +0.00        
Total Volume and Open Interest 580,440 2,069,620 -20,684  
3-Mth Euribor(EUREX)
Dec23 231013 96.010 96.010 96.010 96.010 +0.005 0 19 +0  
Mar24 231013 96.090 96.090 96.090 96.090 +0.020 0 125 +0  
Jun24 231013 96.250 96.250 96.250 96.250 +0.030 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231013 94~11 95~02 94~07 94~14 +0~05 278,747 465,440 +2,547 Hover/Click
Mar24 231013 94~17 94~17 94~17 94~17 +0~05 0 16 +0 Hover/Click
Total Volume and Open Interest 278,747 465,456 +2,547  
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 231013 96.005 96.010 96.000 96.010 +0.005 108,843 618,466 -6,479  
Mar24 231013 96.075 96.100 96.070 96.090 +0.020 95,171 641,048 +326  
Jun24 231013 96.230 96.265 96.220 96.250 +0.030 104,363 597,622 -3,179  
Total Volume and Open Interest 956,053 3,984,941 -28,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231013 95.78 95.79 95.76 95.78 -0.01 22,817 261,759 +1,639  
Mar24 231013 95.70 95.70 95.65 95.69 -0.01 15,368 211,848 +1,421  
Jun24 231013 95.69 95.69 95.64 95.68 -0.01 11,831 166,625 +678  
Sep24 231013 95.72 95.73 95.66 95.72 -0.01 11,883 117,549 +119  
Dec24 231013 95.81 95.82 95.74 95.80 -0.01 12,302 109,434 +348  
Mar25 231013 95.89 95.89 95.81 95.87 -0.02 6,328 59,290 -766  
Jun25 231013 95.95 95.96 95.88 95.93 -0.02 4,570 59,817 +1,037  
Sep25 231013 96.00 96.02 95.94 95.98 -0.02 2,613 42,081 +195  
Dec25 231013 95.96 96.00 95.96 96.00 -0.02 307 2,961 +6  
Mar26 231013 96.00 96.00 95.93 95.99 -0.03 8 1,310 +0  
Total Volume and Open Interest 88,087 1,033,428 +4,737  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231013 95.62 95.66 95.49 95.53 -0.09 167,682 1,043,929 +3,126  
Mar24 231013 95.53 95.53 95.53 95.53 -0.09        
Total Volume and Open Interest 167,682 1,043,929 +3,126  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231013 96.09 96.11 96.01 96.05 -0.04 191,882 785,753 +10,239  
Mar24 231013 96.05 96.05 96.05 96.05 -0.04        
Total Volume and Open Interest 191,882 785,753 +10,239  
Gold(CMX) Weekly Monthly
Oct23 231013 1877.5 1930.4 1877.5 1927.4 +58.1 65 393 -190 Hover/Click
Dec23 231013 1881.7 1946.2 1881.5 1941.5 +58.5 169,964 362,513 -1,886 Hover/Click
Feb24 231013 1901.5 1965.6 1901.1 1961.1 +58.6 9,772 38,465 +3,035 Hover/Click
Apr24 231013 1919.9 1983.4 1919.9 1980.1 +58.9 2,504 18,522 +801 Hover/Click
Jun24 231013 1940.3 2002.7 1940.0 1999.4 +59.1 521 9,784 +236 Hover/Click
Aug24 231013 1958.3 2019.9 1958.0 2017.4 +59.1 179 3,557 +2 Hover/Click
Oct24 231013 1990.1 2035.6 1990.1 2035.6 +59.2 28 505 +4 Hover/Click
Dec24 231013 1996.1 2055.4 1996.1 2053.9 +59.3 75 2,349 +3 Hover/Click
Feb25 231013 2060.0 2071.5 2060.0 2071.5 +59.3 1 32 +0 Hover/Click
Apr25 231013 2087.2 2087.2 2087.2 2087.2 +59.3 0 16 +0 Hover/Click
Jun25 231013 2102.2 2102.9 2102.2 2102.9 +59.3 2 605 +0 Hover/Click
Aug25 231013 2121.4 2121.4 2121.4 2121.4 +59.3       Hover/Click
Total Volume and Open Interest 183,594 438,438 +1,939  
Silver(CMX) Weekly Monthly
Dec23 231013 2198.5 2299.0 2196.0 2289.5 +93.6 45,003 103,317 -1,329 Hover/Click
Mar24 231013 2232.0 2331.5 2230.0 2322.9 +93.3 3,820 15,538 +1,096 Hover/Click
May24 231013 2260.0 2348.0 2260.0 2346.7 +93.5 1,117 4,945 +286 Hover/Click
Jul24 231013 2287.0 2370.5 2287.0 2369.6 +93.4 368 1,880 +173 Hover/Click
Sep24 231013 2392.3 2392.3 2392.3 2392.3 +93.5 22 379 +8 Hover/Click
Dec24 231013 2423.1 2423.1 2423.1 2423.1 +93.8 8 202 +1 Hover/Click
Mar25 231013 2453.3 2453.3 2453.3 2453.3 +94.3       Hover/Click
Total Volume and Open Interest 50,459 127,233 +262  
Platinum(NYMEX) Weekly Monthly
Oct23 231013 875.5 875.5 875.5 875.5 +8.5 19 80 +13 Hover/Click
Jan24 231013 872.3 891.3 867.9 884.2 +8.4 16,542 78,882 +221 Hover/Click
Apr24 231013 881.6 899.5 876.5 892.4 +8.2 929 4,027 +405 Hover/Click
Jul24 231013 890.3 906.0 886.8 900.5 +8.2 94 203 +6 Hover/Click
Total Volume and Open Interest 17,653 83,415 +664  
Palladium(NYMEX) Weekly Monthly
Dec23 231013 1140.00 1162.50 1126.00 1145.20 -2.30 2,818 18,863 -255 Hover/Click
Mar24 231013 1154.00 1161.00 1140.00 1154.60 -2.60 183 1,616 +119 Hover/Click
Jun24 231013 1166.20 1166.20 1166.20 1166.20 -2.40 10 45 +0 Hover/Click
Total Volume and Open Interest 3,013 20,529 -134  
Copper(CMX) Weekly Monthly
Dec23 231013 358.70 361.65 355.70 357.10 -2.00 52,508 130,634 +1,022 Hover/Click
Mar24 231013 362.10 364.90 359.10 360.45 -2.10 9,394 44,105 +1,332 Hover/Click
May24 231013 364.15 366.55 361.55 362.55 -2.10 4,560 13,244 -434 Hover/Click
Jul24 231013 366.70 368.60 363.60 364.45 -2.10 1,100 4,180 +59 Hover/Click
Sep24 231013 368.20 369.85 365.35 366.25 -2.05 484 2,201 +79 Hover/Click
Total Volume and Open Interest 69,025 203,279 +2,065  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231013 33786 34123 33707 33827 +31 147,298 93,147 -1,143 Hover/Click
Mar24 231013 34115 34434 34038 34152 +30 97 298 -10 Hover/Click
Jun24 231013 34600 34665 34379 34379 +31 1 9 +0 Hover/Click
Sep24 231013 35000 35000 34403 34403 +23       Hover/Click
Total Volume and Open Interest 147,396 93,454 -1,153  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231013 4380.75 4407.75 4340.75 4357.25 -23.25 1,489,644 2,026,287 -24,721 Hover/Click
Mar24 231013 4429.00 4456.25 4389.75 4405.50 -24.00 1,912 15,795 -608 Hover/Click
Jun24 231013 4491.00 4507.00 4441.50 4456.00 -24.25 64 3,953 +33 Hover/Click
Sep24 231013 4501.75 4550.25 4489.25 4501.75 -24.25 2 155 -1 Hover/Click
Total Volume and Open Interest 1,491,622 2,048,633 -25,297  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231013 15324.00 15366.75 15062.25 15120.25 -194.75 614,965 254,891 +262 Hover/Click
Mar24 231013 15530.50 15562.00 15257.50 15314.25 -197.75 662 1,766 +9 Hover/Click
Jun24 231013 15666.00 15757.00 15463.50 15518.00 -199.00 0 21 +0 Hover/Click
Total Volume and Open Interest 615,627 256,799 +271  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231013 2468.90 2483.60 2449.00 2457.80 -14.80 10,476 38,816 -154 Hover/Click
Mar24 231013 2473.80 2500.80 2473.80 2473.80 -15.90 0 1 +0 Hover/Click
Jun24 231013 2492.50 2492.50 2492.50 2492.50 -15.70       Hover/Click
Total Volume and Open Interest 10,476 38,817 -154  
Volatility Index(CBOE)
Oct23 231013 16.97 20.20 16.63 19.26 +2.31 102,858 83,570 -7,975  
Nov23 231013 17.70 20.20 17.47 19.92 +2.17 82,223 126,771 +7,702  
Dec23 231013 18.03 19.85 17.85 19.74 +1.69 25,983 71,622 +1,260  
Jan24 231013 19.03 20.55 18.85 20.50 +1.45 10,454 42,660 +1,091  
Total Volume and Open Interest 235,656 364,122 +3,153  
S & P 600(CME)
Dec23 231013 1120.70 1134.70 1118.60 1120.70 -13.40 0 539 +0  
Mar24 231013 1132.60 1132.60 1132.60 1132.60 -13.60        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231013 1746.30 1755.20 1724.30 1729.90 -16.30 175,325 478,962 -1,351 Hover/Click
Mar24 231013 1765.50 1773.40 1743.50 1748.50 -16.50 103 1,105 +0 Hover/Click
Jun24 231013 1766.50 1787.80 1765.50 1766.50 -15.80 0 2 +0 Hover/Click
Total Volume and Open Interest 175,428 480,069 -1,351  
Nikkei 225(CME)
Dec23 231013 32305 32550 31875 31910 -385 6,059 15,879 -32  
Mar24 231013 32375 32545 31945 31945 -375 0 1 +0  
Total Volume and Open Interest 6,059 15,880 -32  
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 231013 32300 32525 32245 32250 -390 842,955 333,491 -9,091  
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 231013 32300 32520 32240 32250 -390 56,246 214,275 -2,583  
Mar24 231013 32240 32440 32190 32190 -410 752 15,743 +12  
Jun24 231013 32100 32110 31940 31940 -390 1 13,214 -1  
Total Volume and Open Interest 57,004 283,595 -2,274  
Nikkei 225(CME) Yen
Dec23 231013 32265 32520 31850 31885 -385 27,104 49,882 +597  
Mar24 231013 32330 32440 31805 31825 -385 6 10 +2  
Jun24 231013 31600 31600 31600 31600 -385        
Total Volume and Open Interest 27,110 49,904 +599  
Nikkei 225(CME) e-Mini Yen
Dec23 231013 31885 31885 31885 31885 -385        
Mar24 231013 31825 31825 31825 31825 -385 1 1 +1  
Jun24 231013 31600 31600 31600 31600 -385        
Total Volume and Open Interest 1 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231013 7087.5 7115.5 6984.0 7008.5 -102.0 59,596 188,717 +6,917  
Nov23 231013 7108.0 7125.5 7015.0 7027.5 -102.0 1,972 204 +60  
Dec23 231013 7131.5 7131.5 7031.0 7039.5 -102.0 33 1,093 +18  
Mar24 231013 7104.0 7104.0 7104.0 7104.0 -103.5        
Jun24 231013 7004.5 7004.5 7004.5 7004.5 -103.5        
Sep24 231013 7066.5 7066.5 7066.5 7066.5 -99.5        
Total Volume and Open Interest 61,601 190,015 +6,995  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231013 18294 18308 17794 17811 -472 104,399 115,418 -5,951  
Nov23 231013 18335 18335 17820 17833 -477 1,334 3,807 +709  
Dec23 231013 18390 18405 17900 17911 -473 612 13,319 -274  
Total Volume and Open Interest 106,786 135,459 -5,165  
DAX(EUREX) Weekly Monthly
Dec23 231013 15503.0 15537.0 15231.0 15287.0 -250.0 67,023 64,674 -2,122  
Mar24 231013 15615.0 15615.0 15432.0 15454.0 -247.0 22 159 -3  
Jun24 231013 15685.0 15685.0 15685.0 15685.0 -247.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231013 15504.0 15536.0 15234.0 15287.0 -250.0 41,351 14,189 -1,758  
Mar24 231013 15672.0 15672.0 15407.0 15454.0 -247.0 27 63 +1  
Jun24 231013 15685.0 15685.0 15685.0 15685.0 -247.0        
Total Volume and Open Interest 41,378 14,252 -1,757  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231013 4209 4218 4139 4154 -64 785,847 2,901,071 -32,275  
Mar24 231013 4224 4224 4180 4186 -64 125 22,729 -6  
Jun24 231013 4132 4132 4132 4132 -65 0 15,311 +0  
Total Volume and Open Interest 785,972 2,942,365 -32,281  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231013 10993 11022 10902 10931 -95 28,975 138,792 -2,228  
Mar24 231013 10900 10900 10873 10873 -96 23 1,193 +19  
Jun24 231013 10765 10765 10765 10765 -94 0 630 +0  
Total Volume and Open Interest 28,998 140,778 -2,209  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231013 7674.50 7696.00 7623.50 7632.00 -50.50 81,614 479,018 -2,860  
Mar24 231013 7657.00 7657.50 7657.00 7657.50 -50.50 0 4,272 +0  
Jun24 231013 7682.50 7682.50 7682.50 7682.50 -50.50 0 949 +0  
Total Volume and Open Interest 81,614 484,240 -2,860  
SPI 200(SFE) Weekly Monthly
Dec23 231013 7131.0 7145.0 7039.0 7075.0 -50.0 49,999 217,707 -1,320  
Mar24 231013 7061.0 7061.0 7041.0 7041.0 -50.0 0 60 -2  
Jun24 231013 7041.0 7041.0 7041.0 7041.0 -50.0 0 125 +0  
Total Volume and Open Interest 49,999 218,224 -1,322  
FTSE MIB(ISE)
Dec23 231013 28365.00 28515.00 28130.00 28214.00 -262.00 17,718 93,593 +701  
Mar24 231013 28590.00 28680.00 28325.00 28391.00 -265.00 51 507 +30  
Jun24 231013 27904.00 27904.00 27904.00 27904.00 -260.00 0 3 +0  
Total Volume and Open Interest 17,769 94,103 +731  
KOSPI 200(KFE)
Dec23 231013 327.45 328.60 326.60 327.85 -2.60 287,211 268,929 -8,992  
Mar24 231013 327.05 327.75 325.90 326.65 -2.80 616 31,848 +291  
Jun24 231013 328.00 328.00 326.95 326.95 -3.45 0 13,381 +1  
Total Volume and Open Interest 287,827 329,849 -8,701  
GSCI(CME) Weekly Monthly
Oct23 231013 595.00 600.80 594.15 599.70 +17.75 174 329 -72  
Nov23 231013 591.50 596.35 589.30 595.25 +17.10 193 516 +168  
Dec23 231013 597.75 597.75 597.75 597.75 +22.10        
Total Volume and Open Interest 367 845 +96  
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