Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231016 1280.00 1289.00 1279.50 1286.25 +6.00 235,474 262,728 -13,003 Hover/Click
Jan24 231016 1300.00 1308.75 1298.75 1305.75 +5.75 126,090 183,426 +11,081 Hover/Click
Mar24 231016 1312.00 1321.50 1311.50 1318.75 +6.00 58,983 147,621 +1,885 Hover/Click
May24 231016 1327.00 1335.00 1325.00 1331.75 +5.75 27,142 109,969 +3,279 Hover/Click
Jul24 231016 1332.50 1341.00 1331.25 1338.25 +5.75 26,486 62,259 +3,086 Hover/Click
Aug24 231016 1314.25 1321.50 1311.25 1318.00 +4.75 3,515 4,986 +111 Hover/Click
Sep24 231016 1276.25 1277.25 1266.75 1273.25 +2.75 1,643 3,068 +98 Hover/Click
Nov24 231016 1253.00 1258.50 1248.00 1255.00 +3.25 15,508 54,823 +1,399 Hover/Click
Jan25 231016 1258.00 1262.00 1256.00 1262.00 +2.75 51 854 -11 Hover/Click
Mar25 231016 1257.75 1257.75 1252.50 1257.75 +3.25 17 632 +7 Hover/Click
May25 231016 1251.00 1256.75 1251.00 1256.75 +3.75 14 1,282 +0 Hover/Click
Jul25 231016 1259.25 1259.25 1259.25 1259.25 +3.75 5 131 +0 Hover/Click
Aug25 231016 1250.75 1250.75 1250.75 1250.75 +3.75 0 1 +0 Hover/Click
Sep25 231016 1218.75 1218.75 1218.75 1218.75 +3.75 0 5 +0 Hover/Click
Total Volume and Open Interest 494,935 832,207 +7,932  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231016 390.00 392.90 386.90 390.20 +0.20 130,689 179,188 -4,819 Hover/Click
Jan24 231016 386.00 388.30 382.60 385.90 unch 73,609 110,442 +7,075 Hover/Click
Mar24 231016 381.10 383.10 377.50 381.10 +0.10 34,048 69,135 +3,653 Hover/Click
May24 231016 379.90 381.80 376.10 379.90 +0.20 20,870 55,337 +2,268 Hover/Click
Jul24 231016 381.10 382.70 377.10 380.90 +0.10 15,731 37,556 +1,140 Hover/Click
Aug24 231016 379.30 380.70 375.10 378.70 -0.30 2,032 7,130 +156 Hover/Click
Sep24 231016 375.50 376.70 371.60 374.80 -0.70 943 4,078 -280 Hover/Click
Oct24 231016 369.50 371.70 367.10 370.30 -0.90 371 3,339 -23 Hover/Click
Dec24 231016 373.20 373.40 368.20 371.70 -0.60 2,313 6,619 +811 Hover/Click
Jan25 231016 371.50 372.50 368.20 371.50 -0.70 36 493 -2 Hover/Click
Total Volume and Open Interest 280,706 474,349 +9,981  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231016 54.49 56.16 54.45 55.90 +1.52 92,351 152,083 -2,167 Hover/Click
Jan24 231016 53.79 55.41 53.79 55.12 +1.40 40,850 90,271 +4,495 Hover/Click
Mar24 231016 53.31 54.86 53.31 54.52 +1.24 24,055 64,514 +2,249 Hover/Click
May24 231016 53.10 54.56 53.09 54.20 +1.14 17,998 43,028 -577 Hover/Click
Jul24 231016 52.93 54.26 52.90 53.88 +1.01 12,734 37,741 +2,296 Hover/Click
Aug24 231016 52.48 53.72 52.44 53.32 +0.92 3,162 9,249 +371 Hover/Click
Sep24 231016 51.97 53.21 51.97 52.78 +0.85 1,582 6,440 +119 Hover/Click
Oct24 231016 51.61 52.63 51.48 52.21 +0.79 672 4,500 -52 Hover/Click
Dec24 231016 51.65 52.46 51.28 52.03 +0.76 3,305 16,794 +785 Hover/Click
Jan25 231016 51.81 52.33 51.81 51.93 +0.76 34 783 +1 Hover/Click
Total Volume and Open Interest 196,888 427,059 +7,488  
Canola(WCE) Weekly Monthly
Nov23 231016 720.2 725.8 719.3 723.2 +3.2 18,966 77,553 -6,610 Hover/Click
Jan24 231016 725.0 731.2 725.0 727.2 +2.1 23,906 131,587 +3,723 Hover/Click
Mar24 231016 720.0 734.8 720.0 732.6 +3.2 6,953 53,153 +1,382 Hover/Click
May24 231016 733.8 737.4 731.5 736.0 +2.5 2,812 29,046 +1,235 Hover/Click
Jul24 231016 739.0 741.0 735.4 740.3 +2.8 1,496 9,057 +674 Hover/Click
Nov24 231016 726.6 726.6 722.0 725.6 +1.9 1,125 5,034 +649 Hover/Click
Total Volume and Open Interest 55,258 305,523 +1,053  
Corn(CBOT) Weekly Monthly
Dec23 231016 493.50 496.75 489.50 490.00 -3.25 208,365 671,450 -20,625 Hover/Click
Mar24 231016 508.75 511.75 504.25 505.00 -3.50 65,287 296,025 +7,985 Hover/Click
May24 231016 516.75 519.50 511.75 512.75 -3.75 17,387 117,007 -660 Hover/Click
Jul24 231016 521.75 524.50 517.25 518.25 -3.50 19,023 110,999 +796 Hover/Click
Sep24 231016 517.50 520.00 513.25 514.25 -3.50 6,040 43,875 +1,037 Hover/Click
Dec24 231016 520.50 523.50 516.75 517.75 -3.50 17,866 107,992 +4,200 Hover/Click
Mar25 231016 531.00 533.75 527.50 528.25 -3.50 533 3,865 +29 Hover/Click
May25 231016 533.25 538.00 533.00 533.50 -3.00 78 779 +43 Hover/Click
Jul25 231016 536.50 537.25 531.50 532.25 -3.25 171 1,710 +107 Hover/Click
Sep25 231016 508.25 508.25 508.25 508.25 unch 1 37 +1 Hover/Click
Total Volume and Open Interest 335,119 1,357,196 -6,994  
Wheat(CBOT) Weekly Monthly
Dec23 231016 580.00 588.50 575.25 577.25 -2.50 83,008 243,156 +1,538 Hover/Click
Mar24 231016 606.25 614.25 603.25 604.50 -1.75 38,492 92,264 +1,997 Hover/Click
May24 231016 622.25 629.00 619.50 620.75 -1.75 15,891 42,805 +978 Hover/Click
Jul24 231016 636.00 641.75 633.00 634.75 -2.00 13,917 42,021 +1,206 Hover/Click
Sep24 231016 648.75 654.75 646.00 647.75 -1.75 2,445 6,912 +395 Hover/Click
Dec24 231016 661.25 668.25 661.00 663.25 -1.25 1,361 10,695 +199 Hover/Click
Total Volume and Open Interest 155,267 438,954 +6,390  
Wheat(KCBT) Weekly Monthly
Dec23 231016 668.50 674.00 662.50 668.75 -0.25 30,877 118,631 -4,985 Hover/Click
Mar24 231016 678.25 683.00 672.25 678.00 -0.50 16,188 55,887 +2,905 Hover/Click
May24 231016 684.25 689.00 679.00 684.25 -0.50 6,870 23,096 +142 Hover/Click
Jul24 231016 687.75 691.75 682.25 687.50 -0.75 4,027 16,439 +1,037 Hover/Click
Sep24 231016 696.25 701.50 692.50 697.50 -0.50 637 1,653 -2 Hover/Click
Dec24 231016 710.00 715.00 706.50 711.25 -0.25 513 2,454 +250 Hover/Click
Mar25 231016 716.00 720.00 713.00 717.25 +0.25 14 106 +8 Hover/Click
Total Volume and Open Interest 59,132 218,350 -642  
Wheat(MGE) Weekly Monthly
Dec23 231016 722.00 732.00 721.00 728.75 +6.75 6,637 41,963 +448 Hover/Click
Mar24 231016 746.00 754.50 745.25 751.25 +5.25 2,853 20,149 +837 Hover/Click
May24 231016 760.25 767.75 759.00 763.75 +3.75 662 5,583 +77 Hover/Click
Jul24 231016 773.75 777.00 773.75 775.00 +3.75 295 2,351 +89 Hover/Click
Sep24 231016 777.25 784.00 777.25 781.75 +3.00 227 1,156 +118 Hover/Click
Dec24 231016 794.00 794.00 794.00 794.00 +2.25 103 419 +39 Hover/Click
Total Volume and Open Interest 10,777 71,639 +1,608  
Oats(CBOT) Weekly Monthly
Dec23 231016 383.25 389.25 381.25 381.75 -1.50 834 2,809 -86 Hover/Click
Mar24 231016 405.00 408.50 401.50 401.50 -1.75 79 879 +21 Hover/Click
May24 231016 412.25 412.25 412.25 412.25 -2.00 20 114 +12 Hover/Click
Jul24 231016 423.50 423.50 423.50 423.50 -2.00 18 65 -7 Hover/Click
Total Volume and Open Interest 951 3,912 -60  
Rough Rice(CBOT) Weekly Monthly
Nov23 231016 15.95 15.96 15.76 15.81 -0.15 538 6,216 -130 Hover/Click
Jan24 231016 16.27 16.28 16.11 16.16 -0.13 292 3,555 +213 Hover/Click
Mar24 231016 16.55 16.55 16.44 16.49 -0.12 32 562 +13 Hover/Click
May24 231016 16.72 16.72 16.72 16.72 -0.13 0 5 +0 Hover/Click
Total Volume and Open Interest 862 10,973 +96  
Live Cattle(CME) Weekly Monthly
Oct23 231016 185.750 185.830 184.700 185.200 +0.070 2,234 9,850 -1,214 Hover/Click
Dec23 231016 187.250 187.935 186.150 186.550 -0.200 21,849 126,510 -269 Hover/Click
Feb24 231016 191.285 191.935 190.300 190.650 -0.285 9,848 57,632 +1,071 Hover/Click
Apr24 231016 194.285 194.685 193.235 193.500 -0.350 8,694 47,037 -53 Hover/Click
Jun24 231016 188.000 188.380 187.130 187.380 -0.320 5,870 34,298 +1,286 Hover/Click
Aug24 231016 186.400 186.800 185.580 185.785 -0.365 1,356 8,621 +222 Hover/Click
Total Volume and Open Interest 51,140 291,856 +1,328  
Feeder Cattle(CME) Weekly Monthly
Oct23 231016 249.900 250.500 247.830 248.330 -1.550 1,783 3,902 -436 Hover/Click
Nov23 231016 251.700 252.700 249.535 249.935 -1.645 8,942 11,829 -1,631 Hover/Click
Jan24 231016 252.700 253.785 251.200 251.535 -0.715 8,040 19,067 +1,946 Hover/Click
Mar24 231016 255.080 256.150 253.735 254.035 -0.900 2,706 6,904 +270 Hover/Click
Apr24 231016 259.800 260.300 257.980 258.230 -1.045 710 2,794 +31 Hover/Click
May24 231016 263.085 263.585 261.435 261.600 -1.150 457 3,451 -2 Hover/Click
Aug24 231016 271.800 272.230 270.250 270.525 -0.975 379 2,518 +36 Hover/Click
Total Volume and Open Interest 23,117 50,820 +300  
Lean Hogs(CME) Weekly Monthly
Dec23 231016 69.000 69.900 68.130 68.300 -1.200 20,301 88,831 +518 Hover/Click
Feb24 231016 73.850 74.750 72.980 73.080 -1.270 8,001 43,562 +1,625 Hover/Click
Apr24 231016 80.900 81.650 79.880 79.950 -1.350 4,892 29,591 +459 Hover/Click
May24 231016 86.230 87.030 85.430 85.430 -1.200 16 1,100 +3  
Jun24 231016 94.280 95.150 93.550 93.680 -1.000 1,802 10,411 +148 Hover/Click
Jul24 231016 95.700 96.150 94.530 94.680 -1.120 491 3,939 +53 Hover/Click
Aug24 231016 95.600 95.730 94.050 94.200 -1.280 237 2,577 -18 Hover/Click
Oct24 231016 83.000 83.300 82.280 82.380 -0.770 131 1,284 +64 Hover/Click
Total Volume and Open Interest 37,328 191,047 +2,273  
Class III Milk(CME) Weekly Monthly
Oct23 231016 16.82 16.84 16.80 16.81 -0.03 138 3,683 -23 Hover/Click
Nov23 231016 17.39 17.53 17.27 17.39 -0.02 551 6,593 +115 Hover/Click
Dec23 231016 17.54 17.63 17.42 17.50 -0.09 241 3,499 +75 Hover/Click
Jan24 231016 18.15 18.17 17.91 18.02 -0.08 167 1,367 +94 Hover/Click
Feb24 231016 18.30 18.40 18.27 18.30 -0.04 76 1,039 +31 Hover/Click
Mar24 231016 18.58 18.60 18.50 18.50 -0.05 76 834 +33 Hover/Click
Apr24 231016 18.56 18.64 18.56 18.56 -0.06 70 579 +34 Hover/Click
May24 231016 18.65 18.70 18.57 18.70 +0.01 50 624 +27 Hover/Click
Jun24 231016 18.75 18.75 18.66 18.71 -0.04 52 680 +28 Hover/Click
Jul24 231016 18.75 18.80 18.75 18.77 -0.05 1 460 +0 Hover/Click
Aug24 231016 18.75 18.76 18.75 18.75 unch 2 501 +1 Hover/Click
Sep24 231016 18.75 18.76 18.75 18.75 +0.02 1 527 +1 Hover/Click
Oct24 231016 18.75 18.75 18.66 18.66 unch 2 317 +0 Hover/Click
Total Volume and Open Interest 1,442 21,286 +431  
Cocoa(ICE) Weekly Monthly
Dec23 231016 3513 3613 3506 3591 +92 19,367 120,424 +414 Hover/Click
Mar24 231016 3533 3634 3532 3615 +90 13,019 83,709 -42 Hover/Click
May24 231016 3519 3611 3518 3593 +86 5,087 33,965 -15 Hover/Click
Jul24 231016 3499 3579 3499 3562 +76 2,234 26,946 -120 Hover/Click
Sep24 231016 3465 3536 3465 3520 +74 456 7,794 +72 Hover/Click
Dec24 231016 3420 3491 3420 3474 +76 238 6,217 +50 Hover/Click
Mar25 231016 3400 3455 3396 3442 +77 29 981 -4 Hover/Click
Total Volume and Open Interest 40,430 280,154 +355  
Coffee "C"(ICE) Weekly Monthly
Dec23 231016 154.90 156.15 152.10 154.15 -0.75 19,475 102,013 +63 Hover/Click
Mar24 231016 154.60 156.10 152.75 154.70 -0.45 12,754 57,265 +627 Hover/Click
May24 231016 155.30 156.60 153.40 155.25 -0.35 6,922 33,543 +1,476 Hover/Click
Jul24 231016 156.05 157.15 154.10 155.90 -0.35 2,077 10,183 +84 Hover/Click
Sep24 231016 157.30 157.30 154.85 156.60 -0.40 419 6,101 +86 Hover/Click
Dec24 231016 158.00 158.35 156.05 157.85 -0.45 116 9,006 +14 Hover/Click
Total Volume and Open Interest 41,809 220,384 +2,378  
Orange Juice(ICE) Weekly Monthly
Nov23 231016 388.65 391.80 381.70 382.70 -3.20 826 6,276 -296 Hover/Click
Jan24 231016 374.00 375.10 368.65 369.20 -1.05 592 2,946 +354 Hover/Click
Mar24 231016 361.50 361.50 355.25 355.80 -0.60 28 479 -1 Hover/Click
May24 231016 347.50 347.50 346.75 346.75 -1.00 3 68 +2 Hover/Click
Jul24 231016 335.25 335.25 335.25 335.25 +0.65 0 8 +0 Hover/Click
Sep24 231016 322.85 322.85 322.85 322.85 +0.55 0 5 +0 Hover/Click
Total Volume and Open Interest 1,449 9,786 +59  
Sugar #11(ICE) Weekly Monthly
Mar24 231016 27.09 27.10 26.80 27.05 +0.02 52,580 434,676 +3,272 Hover/Click
May24 231016 25.82 25.82 25.54 25.75 +0.01 17,552 135,729 +1,780 Hover/Click
Jul24 231016 24.76 24.80 24.56 24.73 unch 9,140 109,901 +236 Hover/Click
Oct24 231016 24.19 24.24 24.03 24.14 -0.01 3,568 73,775 -758 Hover/Click
Mar25 231016 24.12 24.15 23.95 24.04 -0.02 1,771 34,210 -223 Hover/Click
May25 231016 22.73 22.73 22.56 22.61 -0.07 857 14,859 +154 Hover/Click
Jul25 231016 21.56 21.56 21.40 21.44 -0.07 576 10,384 +259 Hover/Click
Oct25 231016 20.89 20.92 20.87 20.89 -0.08 267 8,151 +49 Hover/Click
Total Volume and Open Interest 86,832 828,826 +5,049  
London Cocoa(LCE) Weekly Monthly
Dec23 231016 3104 3191 3099 3171 +70 9,181 81,578 -1,606 Hover/Click
Mar24 231016 3042 3123 3038 3109 +69 11,978 134,877 +415 Hover/Click
May24 231016 2926 2993 2922 2983 +60 5,506 43,692 +744 Hover/Click
Jul24 231016 2833 2892 2829 2886 +56 3,322 41,822 -99 Hover/Click
Sep24 231016 2795 2845 2795 2841 +51 989 17,966 -20 Hover/Click
Dec24 231016 2759 2807 2759 2802 +53 575 14,471 +6 Hover/Click
Mar25 231016 2773 2788 2769 2783 +56 209 8,214 +104 Hover/Click
Total Volume and Open Interest 31,760 343,323 -456  
London Sugar(LCE) Weekly Monthly
Dec23 231016 725.60 728.90 719.40 725.00 -2.30 4,280 36,972 -1,056 Hover/Click
Mar24 231016 720.80 722.50 715.20 720.70 -1.70 3,434 24,968 +413 Hover/Click
May24 231016 705.50 707.70 702.50 707.20 -0.70 1,241 15,799 -109 Hover/Click
Aug24 231016 682.70 683.50 678.80 683.10 -0.20 392 5,313 -56 Hover/Click
Oct24 231016 659.20 662.50 658.50 661.60 -0.10 54 2,940 -18 Hover/Click
Total Volume and Open Interest 9,423 89,909 -811  
Cotton(ICE) Weekly Monthly
Dec23 231016 86.20 86.23 84.58 85.15 -0.91 22,993 120,875 -1,517 Hover/Click
Mar24 231016 87.90 87.92 86.44 87.05 -0.72 9,532 65,054 +110 Hover/Click
May24 231016 89.00 89.00 87.59 88.26 -0.62 3,827 33,418 +1,216 Hover/Click
Jul24 231016 88.74 88.94 87.75 88.50 -0.48 1,045 13,837 +378 Hover/Click
Oct24 231016 82.92 82.92 82.92 82.92 -0.27 0 7 +0 Hover/Click
Dec24 231016 81.61 82.06 81.11 81.80 +0.06 503 18,126 -127 Hover/Click
Total Volume and Open Interest 37,901 251,670 +60  
Crude Oil(NYM) Weekly Monthly
Nov23 231016 87.72 88.33 86.32 86.66 -1.03 373,492 155,176 -27,960 Hover/Click
Dec23 231016 86.37 86.94 85.00 85.26 -1.09 296,213 310,213 -19,641 Hover/Click
Jan24 231016 85.07 85.61 83.78 84.02 -1.06 131,462 168,994 -6,002 Hover/Click
Feb24 231016 83.76 84.38 82.68 82.92 -0.97 42,283 87,939 -586 Hover/Click
Mar24 231016 82.84 83.35 81.79 82.04 -0.88 55,614 99,594 +5,610 Hover/Click
Apr24 231016 81.84 82.55 81.08 81.32 -0.82 20,680 59,389 +2,256 Hover/Click
May24 231016 81.55 81.86 80.53 80.71 -0.76 10,314 47,684 -285 Hover/Click
Jun24 231016 80.76 81.26 79.90 80.15 -0.72 46,224 166,559 -19 Hover/Click
Jul24 231016 80.09 80.41 79.44 79.63 -0.70 6,791 37,205 -97 Hover/Click
Aug24 231016 79.89 80.05 78.90 79.14 -0.67 6,497 33,592 +766 Hover/Click
Sep24 231016 79.19 79.63 78.44 78.68 -0.61 8,547 60,103 +32 Hover/Click
Oct24 231016 78.68 78.78 78.00 78.24 -0.58 1,683 31,214 +305 Hover/Click
Nov24 231016 78.14 78.31 77.61 77.84 -0.56 513 28,488 +211 Hover/Click
Dec24 231016 78.00 78.32 77.17 77.44 -0.54 41,388 154,085 +2,458 Hover/Click
Jan25 231016 77.00 77.33 76.40 77.02 -0.50 656 22,251 +207 Hover/Click
Feb25 231016 76.61 76.61 76.61 76.61 -0.46 366 13,279 -5 Hover/Click
Total Volume and Open Interest 1,060,997 1,717,923 -42,647  
e-miNY Crude Oil(NYM)
Nov23 231016 87.850 88.325 86.325 86.650 -1.050 13,768 1,327 -18  
Dec23 231016 86.425 86.950 85.025 85.250 -1.100 2,431 835 +54  
Jan24 231016 84.650 85.575 83.825 84.025 -1.050 122 412 +25  
Feb24 231016 83.775 84.325 82.700 82.925 -0.975 5 29 +2  
Mar24 231016 82.950 83.325 81.825 82.050 -0.875 19 49 +0  
Apr24 231016 81.675 82.525 81.100 81.325 -0.825 4 28 +0  
May24 231016 81.200 81.825 80.500 80.700 -0.775 3 7 -2  
Jun24 231016 80.775 81.225 79.925 80.150 -0.725 1 60 -1  
Jul24 231016 80.200 80.200 79.625 79.625 -0.700 0 9 +0  
Aug24 231016 79.150 79.150 79.150 79.150 -0.650 0 1 +0  
Total Volume and Open Interest 16,374 2,909 +64  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231016 321.51 325.15 314.15 314.92 -6.25 51,023 59,631 -4,389 Hover/Click
Dec23 231016 308.51 311.40 303.71 304.21 -3.82 45,694 66,721 +901 Hover/Click
Jan24 231016 301.94 304.03 297.50 298.02 -2.90 24,471 49,250 -267 Hover/Click
Feb24 231016 295.60 298.66 293.17 293.66 -2.11 11,118 33,870 +737 Hover/Click
Mar24 231016 290.44 292.81 287.76 288.15 -1.97 10,009 26,005 +1,685 Hover/Click
Apr24 231016 284.04 285.96 281.42 281.71 -1.69 5,552 20,656 +477 Hover/Click
May24 231016 278.77 280.94 276.83 277.06 -1.48 3,024 11,342 +114 Hover/Click
Jun24 231016 275.57 277.66 273.81 274.03 -1.37 5,014 21,100 +527 Hover/Click
Jul24 231016 275.99 276.54 272.89 273.07 -1.30 1,441 5,624 +107 Hover/Click
Aug24 231016 275.68 275.80 272.47 272.62 -1.24 1,114 4,050 +123 Hover/Click
Sep24 231016 275.98 275.98 272.52 272.74 -1.20 1,069 6,720 +36 Hover/Click
Oct24 231016 274.94 274.94 272.69 272.69 -1.14 507 2,297 -3 Hover/Click
Nov24 231016 274.82 274.82 272.22 272.22 -1.10 356 2,122 +35 Hover/Click
Dec24 231016 272.37 273.85 270.94 271.20 -1.11 655 14,624 +154 Hover/Click
Total Volume and Open Interest 161,187 330,147 +258  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231016 226.90 229.27 225.17 227.30 +0.77 53,533 67,799 -8,390 Hover/Click
Dec23 231016 225.30 227.68 223.80 225.77 +0.47 62,051 87,957 +7,597 Hover/Click
Jan24 231016 225.21 226.71 223.28 224.91 +0.26 29,948 61,286 +3,251 Hover/Click
Feb24 231016 224.90 226.65 223.46 225.03 +0.29 9,727 21,307 -204 Hover/Click
Mar24 231016 225.80 227.44 224.32 225.78 +0.33 9,572 24,862 +1,042 Hover/Click
Apr24 231016 245.70 247.37 244.31 245.68 +0.07 10,391 18,960 +2,465 Hover/Click
May24 231016 246.39 247.85 244.75 246.01 -0.06 4,900 10,096 +762 Hover/Click
Jun24 231016 244.45 246.97 243.89 245.00 -0.24 8,728 14,595 +988 Hover/Click
Jul24 231016 243.88 244.34 242.55 242.66 -0.52 3,019 5,442 +435 Hover/Click
Aug24 231016 240.73 241.24 239.27 239.37 -0.68 1,206 3,334 +292 Hover/Click
Total Volume and Open Interest 196,065 326,529 +8,591  
e-miNY RBOB Gasoline(NYM)
Nov23 231016 227.30 227.30 227.30 227.30 +0.77 1 2 +0  
Dec23 231016 225.77 225.77 225.77 225.77 +0.47        
Jan24 231016 224.91 224.91 224.91 224.91 +0.26        
Feb24 231016 225.03 225.03 225.03 225.03 +0.29        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231016 3.185 3.185 3.053 3.109 -0.127 160,315 131,939 -19,162 Hover/Click
Dec23 231016 3.539 3.539 3.438 3.479 -0.105 69,215 120,689 +5,720 Hover/Click
Jan24 231016 3.751 3.784 3.687 3.721 -0.102 75,221 189,402 +16,282 Hover/Click
Feb24 231016 3.695 3.721 3.626 3.663 -0.097 25,010 58,499 +1,300 Hover/Click
Mar24 231016 3.450 3.451 3.358 3.395 -0.083 29,393 146,697 +2,745 Hover/Click
Apr24 231016 3.214 3.223 3.148 3.181 -0.073 24,764 85,576 -894 Hover/Click
May24 231016 3.225 3.234 3.170 3.201 -0.064 13,227 55,547 -195 Hover/Click
Jun24 231016 3.336 3.344 3.293 3.321 -0.062 4,098 17,359 +188 Hover/Click
Jul24 231016 3.461 3.470 3.419 3.447 -0.060 6,469 28,116 +924 Hover/Click
Aug24 231016 3.483 3.500 3.448 3.478 -0.056 2,202 17,983 +159 Hover/Click
Sep24 231016 3.478 3.478 3.422 3.454 -0.055 2,430 20,644 +592 Hover/Click
Oct24 231016 3.549 3.557 3.498 3.530 -0.053 14,699 52,035 +1,276 Hover/Click
Nov24 231016 3.897 3.901 3.845 3.881 -0.050 4,247 15,967 +404 Hover/Click
Dec24 231016 4.326 4.326 4.270 4.312 -0.041 4,152 22,830 +642 Hover/Click
Jan25 231016 4.589 4.590 4.539 4.577 -0.040 4,300 42,279 +214 Hover/Click
Feb25 231016 4.473 4.474 4.431 4.469 -0.034 1,078 9,305 +94 Hover/Click
Total Volume and Open Interest 449,534 1,164,010 +11,402  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231016 90.98 91.39 89.50 89.65 -1.24 370,439 476,514 -14,214 Hover/Click
Jan24 231016 89.44 89.88 88.12 88.27 -1.07 250,540 401,044 +8,091 Hover/Click
Feb24 231016 88.26 88.73 87.09 87.24 -1.00 154,013 193,204 +330 Hover/Click
Mar24 231016 87.33 87.77 86.23 86.40 -0.92 108,538 165,452 +2,777 Hover/Click
Apr24 231016 86.61 87.02 85.56 85.75 -0.85 53,608 88,959 -216 Hover/Click
May24 231016 86.01 86.40 85.00 85.20 -0.80 30,763 81,354 +1,210 Hover/Click
Jun24 231016 85.44 85.82 84.46 84.68 -0.75 75,194 144,196 -3,867 Hover/Click
Jul24 231016 84.72 85.27 83.96 84.19 -0.72 10,440 43,819 -99 Hover/Click
Aug24 231016 84.08 84.76 83.49 83.73 -0.69 6,963 39,166 -489 Hover/Click
Sep24 231016 83.70 84.29 83.04 83.31 -0.66 16,385 49,809 -334 Hover/Click
Oct24 231016 83.56 83.83 82.63 82.88 -0.64 4,171 27,846 +734 Hover/Click
Nov24 231016 82.85 83.33 82.23 82.50 -0.60 2,379 23,971 +437 Hover/Click
Dec24 231016 82.70 83.00 81.82 82.14 -0.55 49,498 174,482 -475 Hover/Click
Jan25 231016 81.75 81.75 81.75 81.75 -0.51 1,059 24,240 +293 Hover/Click
Total Volume and Open Interest 1,147,890 2,202,183 -4,827  
Gas Oil(ICE) Weekly Monthly
Nov23 231016 935.75 942.50 913.50 926.25 -1.25 65,669 127,334 -2,355 Hover/Click
Dec23 231016 901.50 909.00 885.00 895.50 +1.00 58,227 135,920 +2,131 Hover/Click
Jan24 231016 882.25 890.00 868.75 877.25 +1.25 28,392 77,222 +2,322 Hover/Click
Feb24 231016 869.75 877.00 858.00 865.25 +1.75 13,009 41,810 +379 Hover/Click
Mar24 231016 854.00 862.25 844.75 851.75 +2.75 15,465 53,010 +335 Hover/Click
Apr24 231016 837.00 845.50 829.75 836.00 +3.50 8,832 29,686 +1,234 Hover/Click
May24 231016 829.25 836.50 821.75 828.00 +3.75 3,772 21,597 +386 Hover/Click
Jun24 231016 824.50 830.50 816.75 822.50 +3.75 10,564 38,804 +603 Hover/Click
Jul24 231016 824.75 826.50 813.50 819.00 +3.75 1,240 14,523 +105 Hover/Click
Aug24 231016 820.75 823.25 810.75 816.00 +3.75 548 11,113 +79 Hover/Click
Total Volume and Open Interest 214,614 650,873 +3,525  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231016 87.71 88.33 86.33 86.66 -1.03 37,543 42,129 -2,234 Hover/Click
Dec23 231016 86.35 86.95 85.03 85.26 -1.09 96,446 98,877 -6,250 Hover/Click
Jan24 231016 85.13 85.57 83.82 84.02 -1.06 69,696 64,423 -3,858 Hover/Click
Feb24 231016 83.89 84.23 82.89 82.92 -0.97 45,675 40,535 +766 Hover/Click
Mar24 231016 82.91 83.25 82.04 82.04 -0.88 26,077 36,764 +131 Hover/Click
Apr24 231016 81.81 81.81 81.27 81.32 -0.82 7,054 14,823 -1,638 Hover/Click
May24 231016 80.65 80.98 80.65 80.71 -0.76 1,513 10,570 -366 Hover/Click
Jun24 231016 80.86 81.15 80.15 80.15 -0.72 12,533 65,510 +207 Hover/Click
Jul24 231016 79.63 79.63 79.63 79.63 -0.70 1,343 16,379 +520 Hover/Click
Aug24 231016 79.60 79.60 79.14 79.14 -0.67 1,081 12,408 +894 Hover/Click
Sep24 231016 78.68 78.68 78.68 78.68 -0.61 1,678 24,086 +281 Hover/Click
Oct24 231016 78.24 78.24 78.24 78.24 -0.58 197 7,721 +1 Hover/Click
Nov24 231016 77.84 77.84 77.84 77.84 -0.56 10 8,785 +1 Hover/Click
Dec24 231016 78.04 78.04 77.44 77.44 -0.54 7,472 66,544 +386 Hover/Click
Jan25 231016 77.02 77.02 77.02 77.02 -0.50 0 7,929 +0 Hover/Click
Feb25 231016 76.61 76.61 76.61 76.61 -0.46 0 3,639 +0 Hover/Click
Total Volume and Open Interest 309,470 604,845 -11,358  
US Dollar Index(ICE) Weekly Monthly
Dec23 231016 106.405 106.415 105.975 106.035 -0.400 15,229 41,662 +370 Hover/Click
Mar24 231016 106.000 106.000 105.595 105.645 -0.385 72 467 +11 Hover/Click
Jun24 231016 105.345 105.345 105.345 105.345 -0.385 0 5 +0 Hover/Click
Total Volume and Open Interest 15,301 42,134 +381  
Australian Dollar(CME) Weekly Monthly
Dec23 231016 63.16 63.60 63.14 63.55 +0.42 107,066 191,546 +3,207 Hover/Click
Mar24 231016 63.48 63.78 63.45 63.77 +0.42 149 329 +25 Hover/Click
Jun24 231016 63.81 63.94 63.81 63.94 +0.43 20 49 +20 Hover/Click
Total Volume and Open Interest 107,517 192,428 +3,188  
British Pound(CME) Weekly Monthly
Dec23 231016 121.52 122.23 121.46 122.16 +0.77 103,872 224,154 -2,745 Hover/Click
Mar24 231016 121.67 122.25 121.57 122.25 +0.77 21 2,552 -5 Hover/Click
Jun24 231016 122.29 122.29 122.29 122.29 +0.77 0 259 +0 Hover/Click
Total Volume and Open Interest 104,183 229,225 -2,688  
Canadian Dollar(CME) Weekly Monthly
Dec23 231016 73.31 73.56 73.27 73.51 +0.24 83,243 186,591 +7,312 Hover/Click
Mar24 231016 73.45 73.65 73.40 73.61 +0.24 431 2,501 +219 Hover/Click
Jun24 231016 73.51 73.67 73.47 73.67 +0.24 22 201 +22 Hover/Click
Sep24 231016 73.70 73.73 73.70 73.70 +0.24 3 132 +3 Hover/Click
Total Volume and Open Interest 83,768 189,778 +7,545  
Japanese Yen(CME) Weekly Monthly
Dec23 231016 67.57 67.63 67.45 67.56 -0.02 152,470 264,725 +7,821 Hover/Click
Mar24 231016 68.59 68.66 68.49 68.60 -0.02 58 1,424 -22 Hover/Click
Jun24 231016 69.60 69.64 69.57 69.60 -0.02 3 109 +1 Hover/Click
Total Volume and Open Interest 153,213 268,404 +8,062  
Swiss Franc(CME) Weekly Monthly
Dec23 231016 111.60 111.91 111.34 111.82 +0.13 19,370 59,813 -119 Hover/Click
Mar24 231016 113.04 113.06 112.53 113.01 +0.13 11 587 +2 Hover/Click
Jun24 231016 113.74 114.20 113.69 114.14 +0.14 3 123 +2 Hover/Click
Total Volume and Open Interest 19,391 60,688 -108  
EuroFX(CME) Weekly Monthly
Dec23 231016 105.48 105.91 105.44 105.82 +0.42 206,371 673,116 +4,401 Hover/Click
Mar24 231016 105.99 106.39 105.93 106.31 +0.43 1,618 10,778 +208 Hover/Click
Jun24 231016 106.51 106.83 106.51 106.78 +0.43 152 2,107 +150 Hover/Click
Total Volume and Open Interest 214,745 697,320 +5,946  
Mexican Peso(CME) Weekly Monthly
Dec23 231016 546.75 553.38 546.50 552.00 +4.75 82,004 199,393 +1,699 Hover/Click
Mar24 231016 543.38 543.38 543.38 543.38 +4.63 0 12 +0 Hover/Click
Total Volume and Open Interest 82,004 200,643 +1,699  
Brazilian Real(CME) Weekly Monthly
Nov23 231016 195.65 198.20 195.65 198.00 +2.35 3,654 51,068 +171  
Dec23 231016 196.20 197.45 196.20 197.30 +2.35 730 3,553 -201 Hover/Click
Jan24 231016 196.60 196.60 196.60 196.60 +2.25        
Feb24 231016 195.90 195.90 195.90 195.90 +2.25        
Total Volume and Open Interest 4,384 54,621 -30  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231016 112~270 112~270 111~060 111~110 -1~140 670,937 1,379,837 +6,315 Hover/Click
Mar24 231016 112~250 112~250 111~030 111~090 -1~180 115 1,859 +40 Hover/Click
Jun24 231016 111~170 111~170 111~170 111~170 -1~180 0 1 +0 Hover/Click
Total Volume and Open Interest 671,052 1,381,697 +6,355  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231016 107~215 107~225 107~040 107~065 -0~165 2,136,548 4,695,934 -21,122 Hover/Click
Mar24 231016 107~315 107~315 107~155 107~175 -0~175 586 2,019 +126 Hover/Click
Jun24 231016 108~015 108~015 108~015 108~015 -0~175       Hover/Click
Total Volume and Open Interest 2,137,134 4,697,953 -20,996  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231016 105~034 105~046 104~274 104~282 -0~092 1,517,018 5,718,223 -10,471 Hover/Click
Mar24 231016 105~086 105~086 105~086 105~086 -0~092 13 284 -2 Hover/Click
Jun24 231016 105~236 105~236 105~236 105~236 -0~092       Hover/Click
Total Volume and Open Interest 1,517,031 5,718,507 -10,473  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231016 101~097 101~106 101~073 101~077 -0~026 783,598 3,994,241 +16,731 Hover/Click
Mar24 231016 101~205 101~225 101~192 101~195 -0~030 2,106 3,465 +99 Hover/Click
Jun24 231016 102~003 102~003 102~003 102~003 -0~030       Hover/Click
Total Volume and Open Interest 785,704 3,997,706 +16,830  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231016 94.640 94.650 94.625 94.635 -0.010 47,264 315,911 +6,152  
Mar24 231016 94.640 94.660 94.620 94.635 -0.020 30,057 173,766 +110  
Jun24 231016 94.750 94.770 94.715 94.725 -0.035 39,184 129,281 -2,888  
Sep24 231016 94.925 94.950 94.865 94.880 -0.055 34,316 119,415 -757  
Dec24 231016 95.120 95.150 95.055 95.070 -0.070 42,041 173,183 -815  
Mar25 231016 95.320 95.330 95.220 95.235 -0.080 25,456 93,358 -68  
Jun25 231016 95.450 95.460 95.345 95.365 -0.080 23,884 99,473 +2,221  
Sep25 231016 95.540 95.565 95.455 95.475 -0.075 19,524 65,041 +1,491  
Dec25 231016 95.645 95.650 95.545 95.565 -0.075 16,059 75,753 -323  
Mar26 231016 95.715 95.720 95.620 95.635 -0.075 8,442 65,284 +549  
Jun26 231016 95.770 95.770 95.680 95.690 -0.075 8,765 47,307 -123  
Sep26 231016 95.805 95.805 95.720 95.730 -0.075 11,756 41,361 +3,256  
Dec26 231016 95.845 95.850 95.755 95.765 -0.075 11,700 25,123 -2,374  
Mar27 231016 95.875 95.875 95.790 95.795 -0.080 5,594 18,072 -418  
Jun27 231016 95.905 95.905 95.810 95.820 -0.080 4,677 12,210 -448  
Sep27 231016 95.915 95.915 95.830 95.840 -0.080 3,674 6,729 +118  
Dec27 231016 95.920 95.920 95.840 95.855 -0.080 2,226 7,468 -67  
Mar28 231016 95.920 95.920 95.850 95.865 -0.080 1,121 1,990 -34  
Total Volume and Open Interest 344,938 1,635,475 +7,592  
Ultra T-Bond(CBOT)
Dec23 231016 117~17 117~17 115~03 115~13 -1~25 379,904 1,550,989 +5,912  
Mar24 231016 116~10 118~08 116~04 116~10 -1~26 4 29 +0  
Jun24 231016 117~16 117~16 117~16 117~16 -1~26        
Total Volume and Open Interest 379,908 1,551,018 +5,912  
Ultra 10-Yr T-Note(CBOT)
Dec23 231016 111~025 111~055 110~055 110~100 -0~235 572,719 1,908,203 +11,397  
Mar24 231016 110~030 110~030 110~030 110~030 -0~235        
Jun24 231016 109~280 109~280 109~280 109~280 -0~235        
Total Volume and Open Interest 572,719 1,908,203 +11,397  
30 Day Federal Funds(CBOT)
Oct23 231016 94.673 94.673 94.670 94.670 unch 2,911 390,350 +583  
Nov23 231016 94.650 94.655 94.650 94.650 unch 330,222 729,711 +63,621  
Dec23 231016 94.615 94.615 94.605 94.610 -0.005 31,718 104,954 +3,135  
Jan24 231016 94.585 94.585 94.580 94.580 -0.010 155,207 306,613 -2,614  
Feb24 231016 94.585 94.585 94.570 94.570 -0.020 85,823 211,473 +15,238  
Mar24 231016 94.610 94.610 94.590 94.590 -0.020 9,692 32,789 +362  
Total Volume and Open Interest 696,757 2,009,170 +76,890  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231016 145.43 145.61 145.36 145.39 -0.16 938 13,199 +123 Hover/Click
Mar24 231016 145.39 145.39 145.39 145.39 -0.16       Hover/Click
Jun24 231016 145.39 145.39 145.39 145.39 -0.16       Hover/Click
Total Volume and Open Interest 938 13,199 +123  
Euro-Buxl(EUREX)
Dec23 231016 124.12 124.26 122.06 122.52 -1.56 112,941 234,570 -3,847  
Mar24 231016 122.42 122.42 122.42 122.42 -1.56 3 257 +0  
Jun24 231016 122.34 122.34 122.34 122.34 -1.52        
Total Volume and Open Interest 112,944 234,827 -3,847  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231016 129.49 129.59 128.92 129.08 -0.44 1,060,923 1,403,579 -8,858 Hover/Click
Mar24 231016 129.60 129.60 129.34 129.34 -0.45 184 1,600 +178 Hover/Click
Jun24 231016 128.96 128.96 128.96 128.96 -0.41       Hover/Click
Total Volume and Open Interest 1,061,107 1,405,179 -8,680  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231016 116.10 116.15 115.94 115.99 -0.17 688,586 1,266,809 +13,886 Hover/Click
Mar24 231016 115.68 115.69 115.56 115.56 -0.18 0 84 +0 Hover/Click
Jun24 231016 117.17 117.17 117.17 117.17 -0.21       Hover/Click
Total Volume and Open Interest 688,586 1,266,893 +13,886  
Euro-Schatz(EUREX)
Dec23 231016 105.07 105.08 105.03 105.04 -0.04 564,390 2,120,042 +50,444  
Mar24 231016 105.39 105.39 105.39 105.39 -0.05 0 21 -1  
Jun24 231016 105.01 105.01 105.01 105.01 -0.04        
Total Volume and Open Interest 564,390 2,120,063 +50,443  
3-Mth Euribor(EUREX)
Dec23 231016 96.005 96.005 96.005 96.005 -0.005 0 19 +0  
Mar24 231016 96.085 96.085 96.085 96.085 -0.005 0 125 +0  
Jun24 231016 96.240 96.240 96.235 96.235 -0.015 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231016 94~09 94~09 93~16 93~19 -0~27 199,348 466,415 +975 Hover/Click
Mar24 231016 93~22 93~22 93~22 93~22 -0~27 0 16 +0 Hover/Click
Total Volume and Open Interest 199,348 466,431 +975  
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 231016 96.010 96.010 95.995 96.000 -0.010 121,240 612,959 -5,507  
Mar24 231016 96.095 96.095 96.075 96.080 -0.010 120,174 632,360 -8,688  
Jun24 231016 96.245 96.250 96.225 96.235 -0.015 119,266 583,444 -14,178  
Total Volume and Open Interest 977,789 3,948,114 -36,827  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231016 95.78 95.78 95.76 95.78 unch 25,717 261,721 -38  
Mar24 231016 95.69 95.70 95.67 95.69 unch 18,745 210,389 -1,459  
Jun24 231016 95.68 95.69 95.65 95.69 +0.01 18,683 166,020 -605  
Sep24 231016 95.72 95.73 95.69 95.72 unch 13,830 117,520 -29  
Dec24 231016 95.80 95.82 95.77 95.80 unch 9,551 109,053 -381  
Mar25 231016 95.87 95.90 95.85 95.88 +0.01 13,276 56,718 -2,572  
Jun25 231016 95.93 95.96 95.91 95.93 unch 9,490 58,065 -1,752  
Sep25 231016 95.98 96.02 95.96 95.97 -0.01 1,351 42,040 -41  
Dec25 231016 96.00 96.00 95.98 95.98 -0.02 122 2,983 +22  
Mar26 231016 95.99 95.99 95.98 95.98 -0.01 11 1,316 +6  
Total Volume and Open Interest 110,796 1,026,579 -6,849  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231016 95.52 95.59 95.51 95.53 unch 185,344 1,043,133 -796  
Mar24 231016 95.53 95.53 95.53 95.53 unch        
Total Volume and Open Interest 185,344 1,043,133 -796  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231016 96.04 96.08 96.02 96.04 -0.01 173,341 774,796 -10,957  
Mar24 231016 96.04 96.04 96.04 96.04 -0.01        
Total Volume and Open Interest 173,341 774,796 -10,957  
Gold(CMX) Weekly Monthly
Oct23 231016 1910.4 1921.1 1910.3 1921.1 -6.3 46 365 -28 Hover/Click
Dec23 231016 1941.3 1943.0 1921.2 1934.3 -7.2 163,475 359,904 -2,609 Hover/Click
Feb24 231016 1961.0 1962.1 1941.0 1953.9 -7.2 5,585 38,892 +427 Hover/Click
Apr24 231016 1978.5 1978.5 1961.6 1973.1 -7.0 2,071 19,082 +560 Hover/Click
Jun24 231016 1992.6 1994.4 1980.8 1992.6 -6.8 717 9,836 +52 Hover/Click
Aug24 231016 2013.5 2015.0 1999.8 2011.0 -6.4 175 3,573 +16 Hover/Click
Oct24 231016 2029.4 2029.4 2029.4 2029.4 -6.2 25 503 -2 Hover/Click
Dec24 231016 2039.2 2050.0 2039.0 2047.9 -6.0 38 2,372 +23 Hover/Click
Feb25 231016 2065.7 2065.7 2065.7 2065.7 -5.8 3 33 +1 Hover/Click
Apr25 231016 2069.0 2081.7 2069.0 2081.7 -5.5 2 16 +0 Hover/Click
Jun25 231016 2098.1 2098.1 2093.0 2098.1 -4.8 0 605 +0 Hover/Click
Aug25 231016 2116.6 2116.6 2116.6 2116.6 -4.8       Hover/Click
Total Volume and Open Interest 172,535 436,862 -1,576  
Silver(CMX) Weekly Monthly
Dec23 231016 2291.0 2291.0 2263.5 2276.5 -13.0 51,300 103,196 -121 Hover/Click
Mar24 231016 2322.5 2322.5 2297.0 2309.5 -13.4 3,445 15,842 +304 Hover/Click
May24 231016 2336.5 2341.0 2321.5 2333.5 -13.2 1,298 5,306 +361 Hover/Click
Jul24 231016 2353.0 2357.0 2352.5 2357.0 -12.6 260 1,927 +47 Hover/Click
Sep24 231016 2380.5 2380.5 2380.5 2380.5 -11.8 4 378 -1 Hover/Click
Dec24 231016 2412.1 2412.1 2412.1 2412.1 -11.0 0 202 +0 Hover/Click
Mar25 231016 2442.3 2442.3 2442.3 2442.3 -11.0       Hover/Click
Total Volume and Open Interest 56,436 127,816 +583  
Platinum(NYMEX) Weekly Monthly
Oct23 231016 890.4 890.4 890.4 890.4 +14.9 60 89 +9 Hover/Click
Jan24 231016 888.7 900.6 879.1 899.4 +15.2 24,148 80,932 +2,050 Hover/Click
Apr24 231016 895.9 907.6 889.0 907.2 +14.8 1,219 4,596 +569 Hover/Click
Jul24 231016 901.7 915.0 896.2 914.9 +14.4 111 219 +16 Hover/Click
Total Volume and Open Interest 25,661 86,102 +2,687  
Palladium(NYMEX) Weekly Monthly
Dec23 231016 1150.50 1160.00 1130.00 1146.80 +1.60 2,969 19,199 +336 Hover/Click
Mar24 231016 1143.00 1162.50 1143.00 1156.00 +1.40 548 1,861 +245 Hover/Click
Jun24 231016 1168.50 1168.50 1167.60 1167.60 +1.40 0 45 +0 Hover/Click
Total Volume and Open Interest 3,517 21,110 +581  
Copper(CMX) Weekly Monthly
Dec23 231016 357.05 360.55 356.35 358.20 +1.10 69,706 136,381 +5,747 Hover/Click
Mar24 231016 360.65 363.75 359.65 361.80 +1.35 11,897 46,632 +2,527 Hover/Click
May24 231016 362.95 365.35 361.90 364.10 +1.55 4,287 12,507 -737 Hover/Click
Jul24 231016 365.90 367.15 363.85 366.20 +1.75 1,182 4,570 +390 Hover/Click
Sep24 231016 367.50 368.70 366.05 368.00 +1.75 337 2,259 +58 Hover/Click
Total Volume and Open Interest 88,384 211,380 +8,101  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231016 33810 34254 33810 34134 +307 179,970 95,661 +2,514 Hover/Click
Mar24 231016 34179 34561 34152 34461 +309 241 295 -3 Hover/Click
Jun24 231016 34686 34792 34686 34686 +307 1 8 -1 Hover/Click
Sep24 231016 34722 34722 34722 34722 +319 1 1 +1 Hover/Click
Total Volume and Open Interest 180,213 95,965 +2,511  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231016 4356.75 4414.25 4354.50 4401.00 +43.75 1,881,573 2,054,009 +27,722 Hover/Click
Mar24 231016 4402.50 4463.25 4402.50 4450.25 +44.75 1,834 16,183 +388 Hover/Click
Jun24 231016 4470.00 4514.25 4455.75 4502.00 +46.00 108 3,919 -34 Hover/Click
Sep24 231016 4547.75 4551.50 4547.75 4547.75 +46.00 1 154 -1 Hover/Click
Total Volume and Open Interest 1,883,516 2,076,708 +28,075  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231016 15120.00 15336.75 15083.00 15289.50 +169.25 747,494 253,806 -1,085 Hover/Click
Mar24 231016 15331.75 15531.25 15279.00 15485.50 +171.25 988 1,845 +79 Hover/Click
Jun24 231016 15555.00 15723.75 15487.75 15688.00 +170.00 2 21 +0 Hover/Click
Total Volume and Open Interest 748,484 255,793 -1,006  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231016 2459.60 2503.00 2459.60 2496.60 +38.80 10,905 39,010 +194 Hover/Click
Mar24 231016 2514.30 2519.70 2514.30 2514.30 +40.50 0 1 +0 Hover/Click
Jun24 231016 2534.30 2534.30 2534.30 2534.30 +41.80       Hover/Click
Total Volume and Open Interest 10,905 39,011 +194  
Volatility Index(CBOE)
Oct23 231016 19.15 19.36 17.04 17.16 -2.10 132,059 71,947 -11,623  
Nov23 231016 19.80 19.90 17.89 17.98 -1.94 110,941 137,902 +11,131  
Dec23 231016 19.75 19.75 18.30 18.44 -1.30 31,848 75,214 +3,592  
Jan24 231016 20.30 20.36 19.30 19.44 -1.06 12,659 43,273 +613  
Total Volume and Open Interest 300,451 368,333 +4,211  
S & P 600(CME)
Dec23 231016 1140.70 1140.90 1140.70 1140.70 +20.00 0 539 +0  
Mar24 231016 1152.80 1152.80 1152.80 1152.80 +20.20        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231016 1729.90 1762.20 1729.90 1758.00 +28.10 242,308 487,277 +8,315 Hover/Click
Mar24 231016 1753.00 1780.50 1752.60 1776.70 +28.20 211 1,139 +34 Hover/Click
Jun24 231016 1795.00 1795.00 1795.00 1795.00 +28.50 0 2 +0 Hover/Click
Total Volume and Open Interest 242,519 488,418 +8,349  
Nikkei 225(CME)
Dec23 231016 31915 32085 31585 31985 +75 9,627 16,115 +236  
Mar24 231016 32025 32080 31680 32025 +80 0 1 +0  
Total Volume and Open Interest 9,627 16,116 +236  
Nikkei 225(SGX) Weekly Monthly
Dec23 231016 32270 32345 31555 31705 -910 41,385 104,314 +1,637  
Mar24 231016 32285 32285 31555 31640 -915 0 679 +0  
Jun24 231016 31400 31400 31400 31400 -910 0 2,464 +0  
Total Volume and Open Interest 41,386 117,574 +1,638  
Nikkei 225 Mini(JPX)
Dec23 231016 32310 32345 31555 31680 -570 953,778 339,812 +6,321  
Mar24 231016 32255 32280 31495 31620 -980 14,763 19,009 -468  
Jun24 231016 31950 32025 31250 31370 -960 358 2,280 -21  
Total Volume and Open Interest 907,857 471,523 +1,159  
Nikkei 225(JPX)
Dec23 231016 32320 32340 31560 31680 -570 67,272 216,639 +2,364  
Mar24 231016 32250 32270 31500 31620 -570 1,060 15,843 +100  
Jun24 231016 31900 31900 31350 31370 -570 5 13,215 +1  
Total Volume and Open Interest 68,350 286,111 +2,516  
Nikkei 225(CME) Yen
Dec23 231016 31890 32055 31555 31960 +75 44,816 50,172 +290  
Mar24 231016 31785 31975 31500 31895 +70 12 17 +7  
Jun24 231016 31670 31670 31670 31670 +70        
Total Volume and Open Interest 44,828 50,190 +286  
Nikkei 225(CME) e-Mini Yen
Dec23 231016 31650 31960 31650 31960 +75 1 1 +1  
Mar24 231016 31895 31895 31895 31895 +70 0 1 +0  
Jun24 231016 31670 31670 31670 31670 +70        
Total Volume and Open Interest 1 2 +1  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231016 7009.0 7053.5 6966.5 7026.5 +18.0 54,368 189,587 +870  
Nov23 231016 7028.0 7071.5 6986.5 7045.5 +18.0 1,917 1,953 +1,749  
Dec23 231016 7042.5 7069.0 7009.0 7057.5 +18.0 6 1,089 -4  
Mar24 231016 7122.0 7122.0 7122.0 7122.0 +18.0        
Jun24 231016 7022.5 7022.5 7022.5 7022.5 +18.0        
Sep24 231016 7084.5 7084.5 7084.5 7084.5 +18.0        
Total Volume and Open Interest 56,291 192,630 +2,615  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231016 17792 17886 17626 17684 -127 110,575 112,076 -3,342  
Nov23 231016 17819 17891 17657 17706 -127 842 3,896 +89  
Dec23 231016 17895 17978 17750 17786 -125 627 13,121 -198  
Total Volume and Open Interest 112,173 131,909 -3,550  
DAX(EUREX) Weekly Monthly
Dec23 231016 15287.0 15375.0 15202.0 15328.0 +41.0 65,683 66,822 +2,148  
Mar24 231016 15476.0 15501.0 15420.0 15492.0 +38.0 45 164 +5  
Jun24 231016 15718.0 15718.0 15718.0 15718.0 +33.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231016 15270.0 15376.0 15203.0 15328.0 +41.0 43,071 14,913 +724  
Mar24 231016 15451.0 15526.0 15401.0 15492.0 +38.0 50 71 +8  
Jun24 231016 15718.0 15718.0 15718.0 15718.0 +33.0        
Total Volume and Open Interest 43,121 14,984 +732  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231016 4156 4183 4128 4167 +13 717,733 2,906,539 +5,468  
Mar24 231016 4193 4201 4161 4199 +13 23 22,731 +2  
Jun24 231016 4145 4145 4145 4145 +13 0 15,311 +0  
Total Volume and Open Interest 717,756 2,947,835 +5,470  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231016 10947 10964 10873 10924 -7 25,034 136,296 -2,496  
Mar24 231016 10823 10887 10823 10866 -7 1 1,181 -12  
Jun24 231016 10754 10754 10754 10754 -11 0 630 +0  
Total Volume and Open Interest 25,035 138,270 -2,508  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231016 7654.00 7684.00 7615.50 7669.00 +37.00 83,046 481,368 +2,350  
Mar24 231016 7683.50 7694.00 7683.50 7694.00 +36.50 4 4,273 +1  
Jun24 231016 7719.00 7719.00 7719.00 7719.00 +36.50 0 949 +0  
Total Volume and Open Interest 83,050 486,591 +2,351  
SPI 200(SFE) Weekly Monthly
Dec23 231016 7073.0 7094.0 7030.0 7047.0 -28.0 45,626 216,768 -939  
Mar24 231016 7013.0 7013.0 7013.0 7013.0 -28.0 0 60 +0  
Jun24 231016 7013.0 7013.0 7013.0 7013.0 -28.0 0 125 +0  
Total Volume and Open Interest 45,626 217,285 -939  
FTSE MIB(ISE)
Dec23 231016 28210.00 28440.00 28040.00 28368.00 +154.00 16,747 93,920 +327  
Mar24 231016 28620.00 28620.00 28265.00 28548.00 +157.00 34 527 +20  
Jun24 231016 28053.00 28053.00 28053.00 28053.00 +149.00 0 3 +0  
Total Volume and Open Interest 16,781 94,450 +347  
KOSPI 200(KFE)
Dec23 231016 326.20 327.30 322.85 324.85 -3.00 274,121 266,398 -2,531  
Mar24 231016 324.50 326.40 322.10 324.05 -2.60 388 31,858 +10  
Jun24 231016 326.15 326.15 323.00 324.30 -2.65 6 13,381 +0  
Total Volume and Open Interest 274,524 327,332 -2,517  
GSCI(CME) Weekly Monthly
Nov23 231016 594.20 597.05 590.95 590.95 -4.30 221 598 +82  
Dec23 231016 593.45 593.45 593.45 593.45 -4.30        
Jan24 231016 595.95 595.95 595.95 595.95          
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