Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231017 1286.00 1303.50 1285.50 1296.75 +10.50 139,748 254,591 -8,137 Hover/Click
Jan24 231017 1305.25 1322.25 1305.00 1316.25 +10.50 64,032 189,400 +5,974 Hover/Click
Mar24 231017 1318.75 1334.75 1318.25 1329.25 +10.50 30,678 149,514 +1,893 Hover/Click
May24 231017 1332.00 1346.75 1331.00 1341.50 +9.75 11,758 111,755 +1,786 Hover/Click
Jul24 231017 1337.75 1352.25 1337.75 1347.00 +8.75 15,924 64,598 +2,339 Hover/Click
Aug24 231017 1319.50 1330.25 1317.25 1326.25 +8.25 2,275 5,026 +40 Hover/Click
Sep24 231017 1274.75 1282.25 1271.75 1280.25 +7.00 1,629 3,282 +214 Hover/Click
Nov24 231017 1255.75 1261.75 1251.75 1260.50 +5.50 9,957 54,319 -504 Hover/Click
Jan25 231017 1262.25 1267.50 1259.50 1266.75 +4.75 35 866 +12 Hover/Click
Mar25 231017 1260.50 1262.00 1260.50 1261.50 +3.75 19 632 +0 Hover/Click
May25 231017 1259.75 1261.75 1259.00 1259.75 +3.00 3 1,281 -1 Hover/Click
Jul25 231017 1262.25 1262.75 1262.25 1262.25 +3.00 0 131 +0 Hover/Click
Aug25 231017 1253.75 1253.75 1253.75 1253.75 +3.00 0 1 +0 Hover/Click
Sep25 231017 1221.75 1221.75 1221.75 1221.75 +3.00 0 5 +0 Hover/Click
Total Volume and Open Interest 276,071 835,823 +3,616  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231017 390.50 401.10 390.10 399.80 +9.60 89,150 175,350 -3,838 Hover/Click
Jan24 231017 386.20 395.70 385.80 394.70 +8.80 40,311 109,790 -652 Hover/Click
Mar24 231017 381.60 390.00 381.20 389.00 +7.90 23,634 70,199 +1,064 Hover/Click
May24 231017 380.60 388.10 380.00 387.10 +7.20 13,565 56,481 +1,144 Hover/Click
Jul24 231017 381.50 388.30 381.00 387.50 +6.60 7,401 37,280 -276 Hover/Click
Aug24 231017 380.00 385.50 378.80 384.70 +6.00 1,644 6,980 -150 Hover/Click
Sep24 231017 375.70 381.00 374.90 380.10 +5.30 1,267 4,241 +163 Hover/Click
Oct24 231017 370.90 376.00 370.20 375.00 +4.70 1,201 3,459 +120 Hover/Click
Dec24 231017 371.70 377.50 371.60 376.40 +4.70 2,206 7,353 +734 Hover/Click
Jan25 231017 373.60 376.90 373.60 376.00 +4.50 42 510 +17 Hover/Click
Total Volume and Open Interest 180,439 472,525 -1,824  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231017 55.93 56.11 55.13 55.35 -0.55 75,764 152,855 +772 Hover/Click
Jan24 231017 55.17 55.35 54.45 54.63 -0.49 23,676 88,748 -1,523 Hover/Click
Mar24 231017 54.56 54.74 53.94 54.10 -0.42 23,126 67,111 +2,597 Hover/Click
May24 231017 54.35 54.39 53.67 53.81 -0.39 12,084 44,521 +1,493 Hover/Click
Jul24 231017 54.05 54.05 53.39 53.51 -0.37 7,243 38,332 +591 Hover/Click
Aug24 231017 53.49 53.49 52.82 52.93 -0.39 1,475 9,342 +93 Hover/Click
Sep24 231017 52.96 52.96 52.26 52.36 -0.42 1,296 6,509 +69 Hover/Click
Oct24 231017 52.16 52.29 51.68 51.72 -0.49 966 4,575 +75 Hover/Click
Dec24 231017 52.10 52.10 51.42 51.51 -0.52 1,502 17,027 +233 Hover/Click
Jan25 231017 51.43 51.43 51.38 51.43 -0.50 24 782 -1 Hover/Click
Total Volume and Open Interest 147,160 431,445 +4,386  
Canola(WCE) Weekly Monthly
Nov23 231017 722.2 724.9 716.7 719.2 -4.0 25,853 67,469 -10,084 Hover/Click
Jan24 231017 726.1 729.0 721.1 724.3 -2.9 23,891 138,237 +6,650 Hover/Click
Mar24 231017 731.4 733.9 726.2 729.6 -3.0 9,717 53,389 +236 Hover/Click
May24 231017 736.7 737.0 729.5 733.4 -2.6 5,303 30,809 +1,763 Hover/Click
Jul24 231017 737.8 740.5 733.7 737.6 -2.7 1,633 9,842 +785 Hover/Click
Nov24 231017 723.4 723.4 719.9 723.1 -2.5 815 5,526 +492 Hover/Click
Total Volume and Open Interest 67,212 305,365 -158  
Corn(CBOT) Weekly Monthly
Dec23 231017 490.00 492.75 487.75 489.00 -1.00 138,232 665,444 -6,006 Hover/Click
Mar24 231017 504.75 507.50 502.50 503.75 -1.25 47,743 300,827 +4,802 Hover/Click
May24 231017 512.75 514.75 510.25 511.25 -1.50 13,653 118,117 +1,110 Hover/Click
Jul24 231017 518.00 520.00 515.50 516.50 -1.75 9,340 112,091 +1,092 Hover/Click
Sep24 231017 513.25 515.50 512.00 513.00 -1.25 1,275 44,042 +167 Hover/Click
Dec24 231017 516.75 518.50 515.50 516.50 -1.25 5,617 108,589 +597 Hover/Click
Mar25 231017 527.25 529.00 526.00 527.00 -1.25 320 3,949 +84 Hover/Click
May25 231017 533.00 533.75 531.75 532.00 -1.50 6 780 +1 Hover/Click
Jul25 231017 530.75 532.50 530.00 530.75 -1.50 21 1,712 +2 Hover/Click
Sep25 231017 508.25 508.25 508.25 508.25 unch 0 37 +0 Hover/Click
Total Volume and Open Interest 216,274 1,359,085 +1,889  
Wheat(CBOT) Weekly Monthly
Dec23 231017 577.00 582.25 568.50 570.50 -6.75 87,479 235,425 -7,731 Hover/Click
Mar24 231017 605.25 609.50 596.50 598.75 -5.75 44,310 93,107 +843 Hover/Click
May24 231017 620.50 624.75 613.25 616.00 -4.75 16,068 42,107 -698 Hover/Click
Jul24 231017 635.00 638.50 628.75 631.25 -3.50 10,373 42,930 +909 Hover/Click
Sep24 231017 649.75 651.75 643.50 645.50 -2.25 3,015 7,641 +729 Hover/Click
Dec24 231017 665.25 666.75 659.25 662.25 -1.00 1,208 10,779 +84 Hover/Click
Total Volume and Open Interest 162,483 433,084 -5,870  
Wheat(KCBT) Weekly Monthly
Dec23 231017 669.00 678.50 665.00 666.75 -2.00 19,317 117,847 -784 Hover/Click
Mar24 231017 678.75 687.00 674.25 675.75 -2.25 9,433 56,382 +495 Hover/Click
May24 231017 685.00 692.25 680.25 681.50 -2.75 5,239 23,743 +647 Hover/Click
Jul24 231017 688.00 694.50 683.50 684.50 -3.00 3,082 17,066 +627 Hover/Click
Sep24 231017 696.75 703.75 693.00 694.25 -3.25 571 1,636 -17 Hover/Click
Dec24 231017 710.50 716.50 707.00 708.00 -3.25 496 2,675 +221 Hover/Click
Mar25 231017 713.75 721.75 713.50 713.75 -3.50 33 122 +16 Hover/Click
Total Volume and Open Interest 38,187 219,557 +1,207  
Wheat(MGE) Weekly Monthly
Dec23 231017 728.00 739.75 724.50 727.75 -1.00 4,298 42,607 +644 Hover/Click
Mar24 231017 751.25 761.25 747.25 749.75 -1.50 2,015 20,122 -27 Hover/Click
May24 231017 763.75 773.25 761.00 762.50 -1.25 840 6,043 +460 Hover/Click
Jul24 231017 780.50 782.75 772.00 773.50 -1.50 315 2,412 +61 Hover/Click
Sep24 231017 782.00 789.00 777.50 780.00 -1.75 48 1,144 -12 Hover/Click
Dec24 231017 799.75 800.00 792.25 792.25 -1.75 21 439 +20 Hover/Click
Total Volume and Open Interest 7,537 72,785 +1,146  
Oats(CBOT) Weekly Monthly
Dec23 231017 384.00 394.75 370.25 374.25 -7.50 646 2,802 -7 Hover/Click
Mar24 231017 401.75 413.50 394.25 394.25 -7.25 196 1,002 +123 Hover/Click
May24 231017 409.75 409.75 406.00 406.00 -6.25 10 119 +5 Hover/Click
Jul24 231017 414.75 414.75 414.75 414.75 -8.75 1 65 +0 Hover/Click
Total Volume and Open Interest 853 4,033 +121  
Rough Rice(CBOT) Weekly Monthly
Nov23 231017 15.80 15.99 15.78 15.85 +0.05 464 6,011 -205 Hover/Click
Jan24 231017 16.15 16.35 16.15 16.23 +0.07 262 3,749 +194 Hover/Click
Mar24 231017 16.54 16.54 16.54 16.54 +0.06 77 625 +63 Hover/Click
May24 231017 16.77 16.77 16.77 16.77 +0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 809 11,029 +56  
Live Cattle(CME) Weekly Monthly
Oct23 231017 185.600 186.235 185.330 185.500 +0.300 2,276 8,324 -1,526 Hover/Click
Dec23 231017 186.985 187.600 186.750 186.880 +0.330 18,112 126,545 +35 Hover/Click
Feb24 231017 190.900 191.535 190.800 191.000 +0.350 9,912 59,539 +1,907 Hover/Click
Apr24 231017 193.750 194.200 193.630 193.800 +0.300 6,248 46,928 -109 Hover/Click
Jun24 231017 187.450 187.950 187.285 187.550 +0.170 4,681 35,358 +1,060 Hover/Click
Aug24 231017 185.935 186.380 185.580 185.985 +0.200 1,100 8,822 +201 Hover/Click
Total Volume and Open Interest 42,855 293,411 +1,555  
Feeder Cattle(CME) Weekly Monthly
Oct23 231017 248.000 249.400 247.900 248.800 +0.470 1,103 3,649 -253 Hover/Click
Nov23 231017 249.850 251.100 249.685 250.450 +0.515 5,907 11,590 -239 Hover/Click
Jan24 231017 251.235 253.535 251.200 252.800 +1.265 5,838 19,127 +60 Hover/Click
Mar24 231017 253.750 256.000 253.700 255.150 +1.115 2,735 7,060 +156 Hover/Click
Apr24 231017 258.000 260.150 257.935 259.275 +1.045 1,153 2,840 +46 Hover/Click
May24 231017 260.850 263.650 260.850 262.630 +1.030 558 3,545 +94 Hover/Click
Aug24 231017 270.130 272.950 270.130 271.600 +1.075 226 2,528 +10 Hover/Click
Total Volume and Open Interest 17,583 50,719 -101  
Lean Hogs(CME) Weekly Monthly
Dec23 231017 69.000 70.080 67.300 67.550 -0.750 14,221 89,899 +1,068 Hover/Click
Feb24 231017 73.900 74.380 71.900 72.050 -1.030 4,340 43,864 +302 Hover/Click
Apr24 231017 80.380 81.030 78.900 79.000 -0.950 4,147 30,060 +469 Hover/Click
May24 231017 85.830 86.500 84.450 84.600 -0.830 72 1,100 +0  
Jun24 231017 94.030 94.450 92.750 92.880 -0.800 1,604 10,377 -34 Hover/Click
Jul24 231017 94.950 95.400 93.880 94.100 -0.580 787 3,806 -133 Hover/Click
Aug24 231017 94.500 94.850 93.480 93.630 -0.570 486 2,648 +71 Hover/Click
Oct24 231017 82.630 82.900 81.880 81.980 -0.400 496 1,512 +228 Hover/Click
Total Volume and Open Interest 26,322 183,903 -7,144  
Class III Milk(CME) Weekly Monthly
Oct23 231017 16.79 16.83 16.79 16.82 +0.01 145 3,693 +10 Hover/Click
Nov23 231017 17.39 17.99 17.29 17.83 +0.44 268 6,599 +6 Hover/Click
Dec23 231017 17.49 17.96 17.40 17.84 +0.34 126 3,557 +58 Hover/Click
Jan24 231017 17.95 18.24 17.91 18.23 +0.21 115 1,432 +65 Hover/Click
Feb24 231017 18.32 18.50 18.23 18.50 +0.20 83 1,073 +34 Hover/Click
Mar24 231017 18.55 18.68 18.55 18.68 +0.18 82 872 +38 Hover/Click
Apr24 231017 18.64 18.75 18.60 18.72 +0.16 70 607 +28 Hover/Click
May24 231017 18.74 18.79 18.70 18.76 +0.06 63 647 +23 Hover/Click
Jun24 231017 18.80 18.85 18.70 18.84 +0.13 61 705 +25 Hover/Click
Jul24 231017 18.80 18.90 18.80 18.87 +0.10 33 481 +21 Hover/Click
Aug24 231017 18.85 18.90 18.85 18.90 +0.15 28 522 +21 Hover/Click
Sep24 231017 18.84 18.87 18.84 18.86 +0.11 29 549 +22 Hover/Click
Oct24 231017 18.80 18.81 18.80 18.80 +0.14 21 326 +9 Hover/Click
Total Volume and Open Interest 1,144 21,656 +370  
Cocoa(ICE) Weekly Monthly
Dec23 231017 3584 3642 3570 3635 +44 17,559 120,562 +138 Hover/Click
Mar24 231017 3609 3669 3599 3661 +46 11,527 83,584 -125 Hover/Click
May24 231017 3590 3644 3575 3637 +44 3,308 34,179 +214 Hover/Click
Jul24 231017 3561 3606 3546 3600 +38 1,860 27,195 +249 Hover/Click
Sep24 231017 3514 3564 3514 3558 +38 473 7,870 +76 Hover/Click
Dec24 231017 3481 3521 3479 3517 +43 219 6,297 +80 Hover/Click
Mar25 231017 3448 3492 3448 3488 +46 73 1,023 +42 Hover/Click
Total Volume and Open Interest 35,019 280,828 +674  
Coffee "C"(ICE) Weekly Monthly
Dec23 231017 154.00 157.95 152.45 157.05 +2.90 35,239 100,200 -1,813 Hover/Click
Mar24 231017 154.60 157.35 153.05 156.70 +2.00 18,761 58,361 +1,096 Hover/Click
May24 231017 155.10 157.60 153.75 157.05 +1.80 8,943 34,412 +869 Hover/Click
Jul24 231017 155.95 158.10 154.50 157.60 +1.70 2,436 10,042 -141 Hover/Click
Sep24 231017 156.70 158.75 156.00 158.25 +1.65 745 6,148 +47 Hover/Click
Dec24 231017 158.00 160.00 157.30 159.55 +1.70 487 9,107 +101 Hover/Click
Total Volume and Open Interest 66,780 220,553 +169  
Orange Juice(ICE) Weekly Monthly
Nov23 231017 383.75 385.70 382.45 384.90 +2.20 731 5,908 -368 Hover/Click
Jan24 231017 370.25 373.65 369.15 372.90 +3.70 476 3,240 +294 Hover/Click
Mar24 231017 355.55 358.25 355.20 357.95 +2.15 19 488 +9 Hover/Click
May24 231017 347.00 347.40 347.00 347.40 +0.65 1 69 +1 Hover/Click
Jul24 231017 336.90 337.00 336.05 337.00 +1.75 0 8 +0 Hover/Click
Sep24 231017 324.60 324.60 324.60 324.60 +1.75 0 5 +0 Hover/Click
Total Volume and Open Interest 1,227 9,722 -64  
Sugar #11(ICE) Weekly Monthly
Mar24 231017 26.99 27.57 26.96 27.49 +0.44 50,942 435,593 +917 Hover/Click
May24 231017 25.70 26.24 25.70 26.19 +0.44 14,288 135,891 +162 Hover/Click
Jul24 231017 24.69 25.14 24.69 25.13 +0.40 9,117 110,682 +781 Hover/Click
Oct24 231017 24.11 24.54 24.11 24.52 +0.38 5,470 74,230 +455 Hover/Click
Mar25 231017 24.02 24.38 24.02 24.37 +0.33 1,932 34,328 +118 Hover/Click
May25 231017 22.62 22.91 22.62 22.91 +0.30 680 15,070 +211 Hover/Click
Jul25 231017 21.45 21.71 21.45 21.70 +0.26 516 10,528 +144 Hover/Click
Oct25 231017 20.90 21.12 20.90 21.12 +0.23 410 8,439 +288 Hover/Click
Total Volume and Open Interest 83,527 831,991 +3,165  
London Cocoa(LCE) Weekly Monthly
Dec23 231017 3168 3209 3155 3189 +18 7,300 80,495 -1,083 Hover/Click
Mar24 231017 3105 3154 3097 3140 +31 10,655 134,361 -516 Hover/Click
May24 231017 2980 3019 2977 3007 +24 5,554 45,198 +1,506 Hover/Click
Jul24 231017 2883 2920 2880 2911 +25 4,516 40,508 -1,314 Hover/Click
Sep24 231017 2849 2871 2842 2864 +23 742 18,103 +137 Hover/Click
Dec24 231017 2811 2836 2803 2825 +23 437 14,677 +206 Hover/Click
Mar25 231017 2785 2815 2785 2807 +24 258 8,438 +224 Hover/Click
Total Volume and Open Interest 29,466 342,484 -839  
London Sugar(LCE) Weekly Monthly
Dec23 231017 728.80 741.50 727.00 738.90 +13.90 4,582 35,898 -1,074 Hover/Click
Mar24 231017 722.30 734.80 722.30 732.10 +11.40 4,157 25,914 +946 Hover/Click
May24 231017 709.60 719.00 709.50 718.30 +11.10 1,135 16,069 +270 Hover/Click
Aug24 231017 685.40 692.70 685.30 692.70 +9.60 350 5,355 +42 Hover/Click
Oct24 231017 663.50 670.00 663.50 670.00 +8.40 83 2,925 -15 Hover/Click
Total Volume and Open Interest 10,415 90,123 +214  
Cotton(ICE) Weekly Monthly
Dec23 231017 85.15 85.15 82.97 83.23 -1.92 19,832 120,006 -869 Hover/Click
Mar24 231017 87.07 87.07 85.19 85.43 -1.62 8,571 65,542 +488 Hover/Click
May24 231017 88.19 88.22 86.50 86.79 -1.47 3,953 33,759 +341 Hover/Click
Jul24 231017 88.37 88.37 86.97 87.25 -1.25 1,308 14,310 +473 Hover/Click
Oct24 231017 82.14 82.14 82.14 82.14 -0.78 1 8 +1 Hover/Click
Dec24 231017 81.60 81.60 80.80 81.07 -0.73 349 18,313 +187 Hover/Click
Total Volume and Open Interest 34,014 252,291 +621  
Crude Oil(NYM) Weekly Monthly
Nov23 231017 87.06 87.75 85.60 86.66 unch 356,863 130,624 -24,552 Hover/Click
Dec23 231017 85.69 86.44 84.39 85.44 +0.18 290,375 297,999 -12,214 Hover/Click
Jan24 231017 84.55 85.25 83.27 84.30 +0.28 130,577 171,461 +2,467 Hover/Click
Feb24 231017 83.23 84.13 82.27 83.26 +0.34 52,329 85,075 -2,864 Hover/Click
Mar24 231017 82.34 83.23 81.48 82.42 +0.38 50,687 102,749 +3,155 Hover/Click
Apr24 231017 81.63 82.45 80.81 81.71 +0.39 12,693 59,211 -178 Hover/Click
May24 231017 80.86 81.76 80.23 81.08 +0.37 7,505 47,859 +175 Hover/Click
Jun24 231017 80.46 81.20 79.69 80.51 +0.36 54,456 166,466 -93 Hover/Click
Jul24 231017 79.70 80.61 79.22 79.97 +0.34 5,618 36,801 -404 Hover/Click
Aug24 231017 79.37 79.77 78.74 79.47 +0.33 3,339 33,280 -312 Hover/Click
Sep24 231017 78.91 79.58 78.31 79.00 +0.32 9,785 60,658 +555 Hover/Click
Oct24 231017 78.45 78.83 77.89 78.55 +0.31 1,792 31,686 +472 Hover/Click
Nov24 231017 77.82 78.29 77.81 78.13 +0.29 862 28,899 +411 Hover/Click
Dec24 231017 77.72 78.33 77.09 77.73 +0.29 49,076 154,508 +423 Hover/Click
Jan25 231017 77.50 77.50 76.95 77.29 +0.27 516 22,473 +222 Hover/Click
Feb25 231017 76.87 76.87 76.87 76.87 +0.26 309 13,355 +76 Hover/Click
Total Volume and Open Interest 1,054,137 1,688,923 -29,000  
e-miNY Crude Oil(NYM)
Nov23 231017 87.100 87.725 85.600 86.650 unch 15,109 1,732 +405  
Dec23 231017 85.575 86.450 84.400 85.450 +0.200 4,076 1,046 +211  
Jan24 231017 84.250 85.100 83.300 84.300 +0.275 332 616 +204  
Feb24 231017 82.600 83.900 82.300 83.250 +0.325 27 25 -4  
Mar24 231017 82.425 82.850 81.500 82.425 +0.375 27 51 +2  
Apr24 231017 81.200 82.075 80.850 81.700 +0.375 16 23 -5  
May24 231017 81.200 81.450 80.275 81.075 +0.375 5 10 +3  
Jun24 231017 80.800 80.800 80.100 80.500 +0.350 12 60 +0  
Jul24 231017 79.975 79.975 79.975 79.975 +0.350 3 6 -3  
Aug24 231017 79.475 79.475 79.475 79.475 +0.325 0 1 +0  
Total Volume and Open Interest 19,626 3,709 +800  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231017 315.83 318.08 309.56 317.67 +2.75 59,147 56,271 -3,360 Hover/Click
Dec23 231017 304.73 305.67 299.54 305.32 +1.11 57,613 65,893 -828 Hover/Click
Jan24 231017 298.38 299.16 293.93 298.88 +0.86 29,323 49,759 +509 Hover/Click
Feb24 231017 294.10 294.79 290.16 294.43 +0.77 11,820 35,048 +1,178 Hover/Click
Mar24 231017 287.23 289.40 284.95 288.99 +0.84 9,251 26,644 +639 Hover/Click
Apr24 231017 280.47 282.90 278.71 282.53 +0.82 5,432 20,854 +198 Hover/Click
May24 231017 275.95 278.13 274.13 277.78 +0.72 3,772 11,255 -87 Hover/Click
Jun24 231017 273.42 275.02 271.05 274.68 +0.65 7,938 22,347 +1,247 Hover/Click
Jul24 231017 272.49 273.99 270.44 273.67 +0.60 2,120 5,869 +245 Hover/Click
Aug24 231017 272.00 273.50 270.11 273.19 +0.57 1,207 4,114 +64 Hover/Click
Sep24 231017 272.11 273.67 270.34 273.30 +0.56 1,517 6,872 +152 Hover/Click
Oct24 231017 272.00 273.51 271.08 273.28 +0.59 682 2,431 +134 Hover/Click
Nov24 231017 272.40 273.50 272.40 272.86 +0.64 548 2,136 +14 Hover/Click
Dec24 231017 270.14 272.42 269.03 271.98 +0.78 1,686 14,689 +65 Hover/Click
Total Volume and Open Interest 192,484 330,431 +284  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231017 228.99 230.20 225.94 228.45 +1.15 48,680 64,872 -2,927 Hover/Click
Dec23 231017 227.01 228.92 224.66 227.25 +1.48 50,566 90,777 +2,820 Hover/Click
Jan24 231017 225.93 228.06 223.81 226.35 +1.44 22,051 62,275 +989 Hover/Click
Feb24 231017 224.89 227.89 223.97 226.48 +1.45 8,906 20,849 -458 Hover/Click
Mar24 231017 225.96 228.86 224.86 227.31 +1.53 8,416 25,560 +698 Hover/Click
Apr24 231017 245.88 248.42 244.80 247.02 +1.34 5,854 19,923 +963 Hover/Click
May24 231017 246.66 248.57 245.21 247.26 +1.25 2,783 9,862 -234 Hover/Click
Jun24 231017 245.60 247.63 244.15 246.33 +1.33 7,833 16,266 +1,671 Hover/Click
Jul24 231017 242.71 244.52 242.48 244.00 +1.34 1,287 5,588 +146 Hover/Click
Aug24 231017 239.04 240.92 239.04 240.64 +1.27 1,399 3,419 +85 Hover/Click
Total Volume and Open Interest 159,786 330,704 +4,175  
e-miNY RBOB Gasoline(NYM)
Nov23 231017 228.50 228.50 228.45 228.45 +1.15 0 2 +0  
Dec23 231017 227.25 227.25 227.25 227.25 +1.48        
Jan24 231017 226.35 226.35 226.35 226.35 +1.44        
Feb24 231017 226.48 226.48 226.48 226.48 +1.45        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231017 3.124 3.137 3.024 3.079 -0.030 139,194 116,271 -15,668 Hover/Click
Dec23 231017 3.481 3.512 3.408 3.468 -0.011 75,912 123,501 +2,812 Hover/Click
Jan24 231017 3.720 3.748 3.651 3.707 -0.014 51,116 197,302 +7,900 Hover/Click
Feb24 231017 3.662 3.685 3.591 3.647 -0.016 16,407 59,054 +555 Hover/Click
Mar24 231017 3.395 3.418 3.315 3.367 -0.028 21,030 147,656 +959 Hover/Click
Apr24 231017 3.189 3.203 3.105 3.146 -0.035 23,561 86,882 +1,306 Hover/Click
May24 231017 3.207 3.225 3.127 3.165 -0.036 11,043 55,230 -317 Hover/Click
Jun24 231017 3.327 3.345 3.245 3.279 -0.042 4,814 17,926 +567 Hover/Click
Jul24 231017 3.458 3.469 3.364 3.399 -0.048 6,553 30,640 +2,524 Hover/Click
Aug24 231017 3.489 3.497 3.400 3.433 -0.045 2,572 17,926 -57 Hover/Click
Sep24 231017 3.467 3.471 3.374 3.408 -0.046 2,780 21,170 +526 Hover/Click
Oct24 231017 3.539 3.543 3.447 3.481 -0.049 10,870 54,445 +2,410 Hover/Click
Nov24 231017 3.894 3.896 3.805 3.837 -0.044 3,139 16,013 +46 Hover/Click
Dec24 231017 4.320 4.325 4.240 4.277 -0.035 1,469 22,861 +31 Hover/Click
Jan25 231017 4.573 4.590 4.508 4.547 -0.030 4,171 42,433 +154 Hover/Click
Feb25 231017 4.469 4.480 4.404 4.443 -0.026 328 9,389 +84 Hover/Click
Total Volume and Open Interest 379,733 1,168,520 +4,510  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231017 89.91 91.00 88.88 89.90 +0.25 424,714 452,773 -23,741 Hover/Click
Jan24 231017 88.50 89.56 87.52 88.56 +0.29 281,723 422,282 +21,238 Hover/Click
Feb24 231017 87.48 88.41 86.52 87.55 +0.31 148,047 194,836 +1,632 Hover/Click
Mar24 231017 86.64 87.53 85.71 86.73 +0.33 91,161 165,245 -207 Hover/Click
Apr24 231017 85.99 86.81 85.11 86.08 +0.33 44,042 84,453 -4,506 Hover/Click
May24 231017 85.43 86.23 84.58 85.53 +0.33 29,725 79,624 -1,730 Hover/Click
Jun24 231017 84.90 85.70 84.09 85.01 +0.33 79,938 143,816 -380 Hover/Click
Jul24 231017 84.43 85.16 83.63 84.53 +0.34 12,358 43,709 -110 Hover/Click
Aug24 231017 83.97 84.64 83.19 84.06 +0.33 10,195 40,412 +1,246 Hover/Click
Sep24 231017 83.55 84.22 82.77 83.62 +0.31 18,171 50,167 +358 Hover/Click
Oct24 231017 82.71 83.77 82.37 83.19 +0.31 4,063 28,821 +975 Hover/Click
Nov24 231017 82.59 82.99 82.00 82.79 +0.29 2,110 23,916 -55 Hover/Click
Dec24 231017 82.36 82.98 81.63 82.41 +0.27 65,994 172,907 -1,575 Hover/Click
Jan25 231017 82.02 82.02 82.02 82.02 +0.27 2,031 24,674 +434 Hover/Click
Total Volume and Open Interest 1,234,611 2,197,185 -4,998  
Gas Oil(ICE) Weekly Monthly
Nov23 231017 917.00 918.50 897.50 901.50 -24.75 82,603 128,694 +1,360 Hover/Click
Dec23 231017 888.50 888.75 870.00 873.75 -21.75 79,414 138,446 +2,526 Hover/Click
Jan24 231017 871.75 871.75 855.25 858.25 -19.00 32,276 79,616 +2,394 Hover/Click
Feb24 231017 859.25 861.25 846.00 848.25 -17.00 17,753 39,680 -2,130 Hover/Click
Mar24 231017 846.25 848.50 834.00 836.00 -15.75 12,919 52,666 -344 Hover/Click
Apr24 231017 830.00 832.50 820.25 821.75 -14.25 5,941 30,385 +699 Hover/Click
May24 231017 823.50 825.25 813.25 814.75 -13.25 2,730 21,672 +75 Hover/Click
Jun24 231017 818.75 821.75 808.75 810.25 -12.25 13,349 40,047 +1,243 Hover/Click
Jul24 231017 814.75 816.50 806.00 807.50 -11.50 1,547 14,792 +269 Hover/Click
Aug24 231017 812.25 813.75 803.50 805.00 -11.00 755 11,145 +32 Hover/Click
Total Volume and Open Interest 264,323 658,251 +7,378  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231017 86.86 87.77 85.61 86.66 unch 37,949 39,369 -2,760 Hover/Click
Dec23 231017 85.47 86.46 84.42 85.44 +0.18 94,940 97,346 -1,531 Hover/Click
Jan24 231017 84.13 85.17 83.35 84.30 +0.28 76,133 70,617 +6,194 Hover/Click
Feb24 231017 83.15 83.72 82.34 83.26 +0.34 55,334 43,587 +3,052 Hover/Click
Mar24 231017 82.41 83.02 81.64 82.42 +0.38 26,150 37,524 +760 Hover/Click
Apr24 231017 81.61 82.10 81.29 81.71 +0.39 5,805 15,016 +193 Hover/Click
May24 231017 80.71 81.21 80.71 81.08 +0.37 1,972 11,133 +563 Hover/Click
Jun24 231017 80.41 81.01 79.93 80.51 +0.36 11,166 65,932 +422 Hover/Click
Jul24 231017 79.97 79.97 79.97 79.97 +0.34 737 16,305 -74 Hover/Click
Aug24 231017 79.57 79.57 79.47 79.47 +0.33 459 12,634 +226 Hover/Click
Sep24 231017 79.20 79.20 79.00 79.00 +0.32 1,453 24,398 +312 Hover/Click
Oct24 231017 78.55 78.55 78.55 78.55 +0.31 10 7,714 -7 Hover/Click
Nov24 231017 78.13 78.13 78.13 78.13 +0.29 10 8,785 +0 Hover/Click
Dec24 231017 77.84 77.95 77.50 77.73 +0.29 6,606 67,576 +1,032 Hover/Click
Jan25 231017 77.29 77.29 77.29 77.29 +0.27 10 7,919 -10 Hover/Click
Feb25 231017 76.87 76.87 76.87 76.87 +0.26 0 3,639 +0 Hover/Click
Total Volume and Open Interest 321,880 614,782 +9,937  
US Dollar Index(ICE) Weekly Monthly
Dec23 231017 106.040 106.315 105.810 106.045 +0.010 13,276 41,975 +313 Hover/Click
Mar24 231017 105.785 105.890 105.450 105.645 unch 53 472 +5 Hover/Click
Jun24 231017 105.345 105.345 105.345 105.345 unch 0 5 +0 Hover/Click
Total Volume and Open Interest 13,329 42,452 +318  
Australian Dollar(CME) Weekly Monthly
Dec23 231017 63.56 63.94 63.49 63.72 +0.17 116,852 196,165 +4,619 Hover/Click
Mar24 231017 63.92 64.08 63.72 63.93 +0.16 69 336 +7 Hover/Click
Jun24 231017 64.16 64.17 64.10 64.10 +0.16 0 49 +0 Hover/Click
Total Volume and Open Interest 117,111 197,046 +4,618  
British Pound(CME) Weekly Monthly
Dec23 231017 122.19 122.21 121.37 121.79 -0.37 101,084 219,075 -5,079 Hover/Click
Mar24 231017 122.08 122.27 121.53 121.89 -0.36 7 2,558 +6 Hover/Click
Jun24 231017 122.19 122.19 121.96 121.96 -0.33 0 259 +0 Hover/Click
Total Volume and Open Interest 101,562 224,264 -4,961  
Canadian Dollar(CME) Weekly Monthly
Dec23 231017 73.55 73.55 73.04 73.34 -0.17 74,107 185,175 -1,416 Hover/Click
Mar24 231017 73.54 73.65 73.16 73.46 -0.15 166 2,512 +11 Hover/Click
Jun24 231017 73.35 73.62 73.35 73.54 -0.13 0 201 +0 Hover/Click
Sep24 231017 73.59 73.71 73.32 73.59 -0.11 0 132 +0 Hover/Click
Total Volume and Open Interest 74,379 188,316 -1,462  
Japanese Yen(CME) Weekly Monthly
Dec23 231017 67.54 67.97 67.36 67.42 -0.14 142,419 257,922 -6,803 Hover/Click
Mar24 231017 68.58 68.90 68.41 68.47 -0.13 156 1,506 +82 Hover/Click
Jun24 231017 69.61 69.84 69.48 69.48 -0.12 0 109 +0 Hover/Click
Total Volume and Open Interest 143,509 261,432 -6,972  
Swiss Franc(CME) Weekly Monthly
Dec23 231017 111.83 111.97 111.44 111.78 -0.04 23,030 59,104 -709 Hover/Click
Mar24 231017 112.74 113.14 112.65 112.97 -0.04 45 630 +43 Hover/Click
Jun24 231017 114.11 114.26 113.82 114.11 -0.03 4 127 +4 Hover/Click
Total Volume and Open Interest 23,087 60,034 -654  
EuroFX(CME) Weekly Monthly
Dec23 231017 105.89 106.23 105.60 105.96 +0.14 188,480 674,761 +1,645 Hover/Click
Mar24 231017 106.33 106.72 106.10 106.46 +0.15 2,493 11,316 +538 Hover/Click
Jun24 231017 106.70 107.02 106.57 106.94 +0.16 170 2,277 +170 Hover/Click
Total Volume and Open Interest 196,591 700,529 +3,209  
Mexican Peso(CME) Weekly Monthly
Dec23 231017 553.00 553.63 547.13 549.00 -3.00 69,805 198,537 -856 Hover/Click
Mar24 231017 540.50 544.38 539.25 540.50 -2.88 0 12 +0 Hover/Click
Total Volume and Open Interest 69,825 199,777 -866  
Brazilian Real(CME) Weekly Monthly
Nov23 231017 198.00 199.15 196.95 197.95 -0.05 9,862 50,119 -949  
Dec23 231017 196.65 198.35 196.30 197.25 -0.05 239 3,514 -39 Hover/Click
Jan24 231017 196.55 196.55 196.55 196.55 -0.05        
Feb24 231017 195.85 195.85 195.85 195.85 -0.05        
Total Volume and Open Interest 10,101 53,633 -988  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231017 111~140 111~170 109~170 110~000 -1~110 484,080 1,368,590 -11,247 Hover/Click
Mar24 231017 111~140 111~140 109~170 109~290 -1~120 64 1,865 +6 Hover/Click
Jun24 231017 110~050 110~050 110~050 110~050 -1~120 0 1 +0 Hover/Click
Total Volume and Open Interest 484,144 1,370,456 -11,241  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231017 107~060 107~080 106~035 106~070 -0~315 1,657,099 4,699,500 +3,566 Hover/Click
Mar24 231017 107~180 107~185 106~150 106~180 -0~315 151 2,089 +70 Hover/Click
Jun24 231017 107~020 107~020 107~020 107~020 -0~315       Hover/Click
Total Volume and Open Interest 1,657,250 4,701,589 +3,636  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231017 104~282 104~290 104~044 104~072 -0~210 1,037,611 5,709,670 -8,553 Hover/Click
Mar24 231017 104~190 104~194 104~170 104~192 -0~214 17 283 -1 Hover/Click
Jun24 231017 105~022 105~022 105~022 105~022 -0~214       Hover/Click
Total Volume and Open Interest 1,037,628 5,709,953 -8,554  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231017 101~074 101~080 100~311 101~006 -0~071 506,926 3,996,174 +1,933 Hover/Click
Mar24 231017 101~197 101~205 101~097 101~113 -0~082 7,041 6,340 +2,875 Hover/Click
Jun24 231017 101~241 101~241 101~241 101~241 -0~082       Hover/Click
Total Volume and Open Interest 513,967 4,002,514 +4,808  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231017 94.640 94.665 94.635 94.645 +0.010 42,393 301,355 -14,556  
Mar24 231017 94.630 94.685 94.630 94.650 +0.015 28,288 172,416 -1,350  
Jun24 231017 94.715 94.785 94.715 94.735 +0.010 23,132 127,908 -1,373  
Sep24 231017 94.890 94.955 94.885 94.890 +0.010 24,072 119,752 +337  
Dec24 231017 95.070 95.145 95.065 95.075 +0.005 22,080 172,183 -1,000  
Mar25 231017 95.245 95.305 95.215 95.235 unch 16,174 93,042 -316  
Jun25 231017 95.375 95.430 95.330 95.355 -0.010 12,060 100,971 +1,498  
Sep25 231017 95.480 95.530 95.435 95.455 -0.020 12,465 64,768 -273  
Dec25 231017 95.575 95.615 95.520 95.540 -0.025 13,417 74,824 -929  
Mar26 231017 95.640 95.680 95.585 95.605 -0.030 6,274 65,823 +539  
Jun26 231017 95.690 95.730 95.635 95.655 -0.035 5,912 47,441 +134  
Sep26 231017 95.735 95.770 95.670 95.690 -0.040 5,742 42,508 +1,147  
Dec26 231017 95.770 95.800 95.700 95.720 -0.045 3,607 24,538 -585  
Mar27 231017 95.800 95.830 95.725 95.745 -0.050 2,248 17,908 -164  
Jun27 231017 95.820 95.850 95.750 95.765 -0.055 2,594 12,430 +220  
Sep27 231017 95.840 95.865 95.765 95.780 -0.060 2,468 6,539 -190  
Dec27 231017 95.850 95.875 95.775 95.795 -0.060 1,665 7,352 -116  
Mar28 231017 95.850 95.885 95.785 95.800 -0.065 1,002 1,933 -57  
Total Volume and Open Interest 235,058 1,618,517 -16,958  
Ultra T-Bond(CBOT)
Dec23 231017 115~20 115~22 113~07 113~26 -1~19 245,479 1,551,732 +743  
Mar24 231017 114~23 115~05 114~08 114~24 -1~18 1 30 +1  
Jun24 231017 115~30 115~30 115~30 115~30 -1~18        
Total Volume and Open Interest 245,480 1,551,762 +744  
Ultra 10-Yr T-Note(CBOT)
Dec23 231017 110~090 110~110 108~310 109~025 -1~075 433,484 1,909,423 +1,220  
Mar24 231017 108~275 108~275 108~275 108~275 -1~075        
Jun24 231017 108~205 108~205 108~205 108~205 -1~075        
Total Volume and Open Interest 433,484 1,909,423 +1,220  
30 Day Federal Funds(CBOT)
Oct23 231017 94.673 94.673 94.670 94.673 +0.003 15,609 384,132 -6,218  
Nov23 231017 94.655 94.655 94.635 94.645 -0.005 109,764 756,499 +26,788  
Dec23 231017 94.610 94.610 94.580 94.590 -0.020 17,819 110,042 +5,088  
Jan24 231017 94.580 94.585 94.545 94.555 -0.025 58,797 300,322 -6,291  
Feb24 231017 94.570 94.575 94.510 94.525 -0.045 50,257 209,809 -1,664  
Mar24 231017 94.595 94.595 94.525 94.540 -0.050 9,494 32,702 -87  
Total Volume and Open Interest 314,547 2,032,167 +22,997  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231017 145.39 145.39 145.10 145.11 -0.28 2,116 13,554 +355 Hover/Click
Mar24 231017 145.11 145.11 145.11 145.11 -0.28       Hover/Click
Jun24 231017 145.11 145.11 145.11 145.11 -0.28       Hover/Click
Total Volume and Open Interest 2,116 13,554 +355  
Euro-Buxl(EUREX)
Dec23 231017 122.58 122.90 120.30 120.88 -1.64 83,414 218,451 -16,119  
Mar24 231017 120.78 120.78 120.78 120.78 -1.64 0 256 -1  
Jun24 231017 120.84 120.84 120.84 120.84 -1.50        
Total Volume and Open Interest 83,414 218,707 -16,120  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231017 129.05 129.14 127.96 128.09 -0.99 878,094 1,329,763 -73,816 Hover/Click
Mar24 231017 128.80 128.80 128.30 128.34 -1.00 206 1,679 +79 Hover/Click
Jun24 231017 128.09 128.09 128.09 128.09 -0.87       Hover/Click
Total Volume and Open Interest 878,300 1,331,442 -73,737  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231017 115.98 115.99 115.38 115.48 -0.51 497,854 1,206,453 -60,356 Hover/Click
Mar24 231017 115.04 115.04 115.04 115.04 -0.52 24 108 +24 Hover/Click
Jun24 231017 116.63 116.63 116.63 116.63 -0.54       Hover/Click
Total Volume and Open Interest 497,878 1,206,561 -60,332  
Euro-Schatz(EUREX)
Dec23 231017 105.04 105.04 104.86 104.89 -0.15 477,706 2,091,296 -28,746  
Mar24 231017 105.21 105.21 105.21 105.21 -0.18 0 21 +0  
Jun24 231017 104.79 104.79 104.79 104.79 -0.22        
Total Volume and Open Interest 477,706 2,091,317 -28,746  
3-Mth Euribor(EUREX)
Dec23 231017 95.985 95.985 95.985 95.985 -0.020 0 19 +0  
Mar24 231017 96.045 96.045 96.045 96.045 -0.040 0 125 +0  
Jun24 231017 96.230 96.230 96.190 96.190 -0.045 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231017 93~13 93~29 92~26 93~04 -0~16 144,403 460,460 -5,955 Hover/Click
Mar24 231017 93~07 93~07 93~07 93~07 -0~16 0 16 +0 Hover/Click
Total Volume and Open Interest 144,403 460,476 -5,955  
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 231017 96.005 96.005 95.975 95.980 -0.020 93,485 608,480 -4,479  
Mar24 231017 96.085 96.085 96.035 96.040 -0.040 103,340 629,512 -2,848  
Jun24 231017 96.240 96.240 96.175 96.185 -0.050 106,545 586,495 +3,051  
Total Volume and Open Interest 899,569 3,939,471 -8,643  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231017 95.77 95.78 95.71 95.73 -0.05 37,992 268,945 +7,224  
Mar24 231017 95.68 95.69 95.58 95.59 -0.10 17,173 210,359 -30  
Jun24 231017 95.67 95.68 95.55 95.56 -0.13 13,020 168,622 +2,602  
Sep24 231017 95.70 95.71 95.56 95.57 -0.15 8,444 117,975 +455  
Dec24 231017 95.79 95.79 95.62 95.64 -0.16 7,637 108,850 -203  
Mar25 231017 95.87 95.87 95.69 95.70 -0.18 4,475 55,169 -1,549  
Jun25 231017 95.92 95.92 95.74 95.75 -0.18 1,964 57,313 -752  
Sep25 231017 95.96 95.96 95.79 95.80 -0.17 2,006 42,461 +421  
Dec25 231017 95.95 95.95 95.82 95.82 -0.16 237 2,945 -38  
Mar26 231017 95.94 95.94 95.82 95.82 -0.16 63 1,310 -6  
Total Volume and Open Interest 93,031 1,034,703 +8,124  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231017 95.52 95.52 95.43 95.44 -0.09 189,217 1,054,723 +11,590  
Mar24 231017 95.44 95.44 95.44 95.44 -0.09        
Total Volume and Open Interest 189,217 1,054,723 +11,590  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231017 96.03 96.03 95.89 95.90 -0.14 172,371 795,506 +20,710  
Mar24 231017 95.90 95.90 95.90 95.90 -0.14        
Total Volume and Open Interest 172,371 795,506 +20,710  
Gold(CMX) Weekly Monthly
Oct23 231017 1914.3 1925.8 1914.3 1922.7 +1.6 43 359 -6 Hover/Click
Dec23 231017 1933.3 1944.5 1924.6 1935.7 +1.4 312,994 363,011 +3,107 Hover/Click
Feb24 231017 1952.3 1963.9 1944.5 1955.4 +1.5 16,993 40,245 +1,353 Hover/Click
Apr24 231017 1970.5 1981.6 1965.0 1974.6 +1.5 5,601 19,748 +666 Hover/Click
Jun24 231017 1989.1 2002.4 1983.7 1994.4 +1.8 2,665 10,205 +369 Hover/Click
Aug24 231017 2005.7 2020.6 2004.4 2013.0 +2.0 1,612 3,282 -291 Hover/Click
Oct24 231017 2027.2 2031.7 2027.2 2031.7 +2.3 253 510 +7 Hover/Click
Dec24 231017 2041.5 2055.0 2039.2 2050.4 +2.5 697 2,125 -247 Hover/Click
Feb25 231017 2068.1 2068.1 2068.1 2068.1 +2.4 6 32 -1 Hover/Click
Apr25 231017 2083.9 2083.9 2083.9 2083.9 +2.2 2 18 +2 Hover/Click
Jun25 231017 2100.4 2100.4 2100.4 2100.4 +2.3 3 603 -2 Hover/Click
Aug25 231017 2118.9 2118.9 2118.9 2118.9 +2.3       Hover/Click
Total Volume and Open Interest 341,756 442,054 +5,192  
Silver(CMX) Weekly Monthly
Dec23 231017 2278.0 2318.0 2253.5 2302.4 +25.9 76,257 101,208 -1,988 Hover/Click
Mar24 231017 2311.0 2350.0 2286.5 2335.2 +25.7 2,482 16,062 +220 Hover/Click
May24 231017 2320.5 2371.0 2311.5 2358.7 +25.2 496 5,307 +1 Hover/Click
Jul24 231017 2390.0 2390.0 2342.5 2381.8 +24.8 160 1,907 -20 Hover/Click
Sep24 231017 2405.6 2405.6 2405.6 2405.6 +25.1 36 382 +4 Hover/Click
Dec24 231017 2404.0 2445.5 2404.0 2438.1 +26.0 0 202 +0 Hover/Click
Mar25 231017 2472.2 2472.2 2472.2 2472.2 +29.9       Hover/Click
Total Volume and Open Interest 79,575 126,032 -1,784  
Platinum(NYMEX) Weekly Monthly
Oct23 231017 896.9 896.9 896.9 896.9 +6.5 8 93 +4 Hover/Click
Jan24 231017 899.5 909.5 894.5 906.2 +6.8 23,658 81,553 +621 Hover/Click
Apr24 231017 905.3 916.3 902.5 913.1 +5.9 834 4,715 +119 Hover/Click
Jul24 231017 919.4 923.2 911.4 920.6 +5.7 221 348 +129 Hover/Click
Total Volume and Open Interest 24,769 86,974 +872  
Palladium(NYMEX) Weekly Monthly
Dec23 231017 1149.50 1153.00 1121.00 1146.70 -0.10 2,802 19,568 +369 Hover/Click
Mar24 231017 1157.00 1157.00 1133.00 1155.60 -0.40 116 1,929 +68 Hover/Click
Jun24 231017 1167.20 1167.20 1167.20 1167.20 -0.40 0 45 +0 Hover/Click
Total Volume and Open Interest 2,918 21,547 +437  
Copper(CMX) Weekly Monthly
Dec23 231017 358.15 359.30 353.15 357.85 -0.35 64,947 139,319 +2,938 Hover/Click
Mar24 231017 361.55 362.85 357.15 361.50 -0.30 9,180 47,273 +641 Hover/Click
May24 231017 363.20 365.00 359.65 363.80 -0.30 3,073 12,909 +402 Hover/Click
Jul24 231017 363.75 366.90 362.35 365.90 -0.30 1,252 4,761 +191 Hover/Click
Sep24 231017 365.45 368.60 364.10 367.70 -0.30 376 2,421 +162 Hover/Click
Total Volume and Open Interest 79,849 215,863 +4,483  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231017 34173 34305 33966 34144 +10 231,266 96,414 +753 Hover/Click
Mar24 231017 34468 34620 34280 34467 +6 69 301 +6 Hover/Click
Jun24 231017 34696 34863 34696 34696 +10 1 9 +1 Hover/Click
Sep24 231017 34726 34769 34726 34726 +4 1 2 +1 Hover/Click
Total Volume and Open Interest 231,337 96,726 +761  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231017 4406.25 4423.25 4365.75 4401.75 +0.75 2,159,101 2,070,434 +16,425 Hover/Click
Mar24 231017 4455.75 4473.00 4415.50 4451.25 +1.00 2,988 16,261 +78 Hover/Click
Jun24 231017 4493.25 4525.00 4468.00 4503.25 +1.25 95 3,888 -31 Hover/Click
Sep24 231017 4535.00 4566.25 4523.50 4550.50 +2.75 0 154 +0 Hover/Click
Total Volume and Open Interest 2,162,184 2,093,180 +16,472  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231017 15305.75 15309.25 15050.25 15240.75 -48.75 777,005 255,144 +1,338 Hover/Click
Mar24 231017 15493.00 15504.75 15246.75 15437.25 -48.25 803 1,787 -58 Hover/Click
Jun24 231017 15659.75 15696.25 15460.25 15640.00 -48.00 7 19 -2 Hover/Click
Total Volume and Open Interest 777,816 257,072 +1,279  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231017 2498.90 2544.10 2482.30 2526.90 +30.30 11,210 38,816 -194 Hover/Click
Mar24 231017 2544.00 2560.40 2513.10 2544.00 +29.70 0 1 +0 Hover/Click
Jun24 231017 2562.10 2562.10 2562.10 2562.10 +27.80       Hover/Click
Total Volume and Open Interest 11,210 38,817 -194  
Volatility Index(CBOE)
Oct23 231017 17.25 18.45 16.80 17.85 +0.69 175,459 61,868 -10,079  
Nov23 231017 18.05 18.80 17.65 18.44 +0.46 185,025 161,477 +23,575  
Dec23 231017 18.43 19.03 18.10 18.75 +0.31 58,251 78,416 +3,202  
Jan24 231017 19.47 19.95 19.15 19.74 +0.30 25,336 43,071 -202  
Total Volume and Open Interest 470,142 387,098 +18,765  
S & P 600(CME)
Dec23 231017 1153.70 1161.10 1135.50 1153.70 +13.00 0 539 +0  
Mar24 231017 1166.00 1166.00 1166.00 1166.00 +13.20        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231017 1759.20 1792.90 1746.10 1778.10 +20.10 218,898 492,622 +5,345 Hover/Click
Mar24 231017 1767.10 1811.30 1765.80 1797.40 +20.70 57 1,146 +7 Hover/Click
Jun24 231017 1814.10 1826.60 1787.50 1814.10 +19.10 0 2 +0 Hover/Click
Total Volume and Open Interest 218,955 493,770 +5,352  
Nikkei 225(CME)
Dec23 231017 32010 32280 31840 32140 +155 8,320 15,795 -320  
Mar24 231017 32175 32280 31940 32175 +150 1 1 +0  
Total Volume and Open Interest 8,321 15,796 -320  
Nikkei 225(SGX) Weekly Monthly
Dec23 231017 31725 32270 31590 31985 +280 47,124 106,454 +2,140  
Mar24 231017 31600 32170 31585 31920 +280 32 708 +29  
Jun24 231017 31680 31680 31680 31680 +280 0 2,464 +0  
Total Volume and Open Interest 47,156 118,786 +1,212  
Nikkei 225 Mini(JPX)
Dec23 231017 31690 32260 31590 32040 +360 990,233 330,728 -9,084  
Mar24 231017 31620 32195 31525 31970 +350 34,851 17,867 -1,142  
Jun24 231017 31350 31940 31305 31730 +360 797 2,087 -193  
Total Volume and Open Interest 1,056,917 381,547 -89,976  
Nikkei 225(JPX)
Dec23 231017 31690 32260 31590 32040 +360 65,493 209,040 -7,599  
Mar24 231017 31620 32180 31550 31970 +350 802 15,965 +122  
Jun24 231017 31730 31730 31730 31730 +360 12 13,219 +4  
Total Volume and Open Interest 66,316 278,893 -7,218  
Nikkei 225(CME) Yen
Dec23 231017 31985 32255 31815 32110 +150 38,885 51,405 +1,233  
Mar24 231017 31905 32180 31770 32045 +150 18 27 +10  
Jun24 231017 31820 31820 31820 31820 +150        
Total Volume and Open Interest 38,903 51,433 +1,243  
Nikkei 225(CME) e-Mini Yen
Dec23 231017 32110 32110 32110 32110 +150 0 1 +0  
Mar24 231017 32045 32045 32045 32045 +150 0 1 +0  
Jun24 231017 31820 31820 31820 31820 +150        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231017 7029.0 7061.0 6971.5 7034.0 +7.5 59,631 183,336 -6,251  
Nov23 231017 7054.5 7079.5 6990.5 7053.0 +7.5 1,818 3,127 +1,174  
Dec23 231017 7058.0 7087.5 7058.0 7066.0 +8.5 34 1,075 -14  
Mar24 231017 7129.5 7129.5 7129.5 7129.5 +7.5        
Jun24 231017 7031.5 7031.5 7031.5 7031.5 +9.0        
Sep24 231017 7092.0 7092.0 7092.0 7092.0 +7.5        
Total Volume and Open Interest 61,483 187,539 -5,091  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231017 17693 17914 17640 17797 +113 115,878 116,589 +4,513  
Nov23 231017 17725 17914 17675 17823 +117 2,028 4,989 +1,093  
Dec23 231017 17800 18001 17752 17899 +113 1,144 13,745 +624  
Total Volume and Open Interest 119,110 138,159 +6,250  
DAX(EUREX) Weekly Monthly
Dec23 231017 15359.0 15405.0 15216.0 15342.0 +14.0 75,531 67,836 +1,014  
Mar24 231017 15504.0 15555.0 15503.0 15507.0 +15.0 109 146 -18  
Jun24 231017 15651.0 15736.0 15651.0 15736.0 +18.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231017 15360.0 15405.0 15216.0 15342.0 +14.0 49,175 16,541 +1,628  
Mar24 231017 15485.0 15551.0 15396.0 15507.0 +15.0 45 86 +15  
Jun24 231017 15736.0 15736.0 15736.0 15736.0 +18.0        
Total Volume and Open Interest 49,220 16,627 +1,643  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231017 4173 4187 4128 4169 +2 918,598 2,963,388 +56,849  
Mar24 231017 4203 4206 4167 4201 +2 67 22,724 -7  
Jun24 231017 4148 4148 4148 4148 +3 0 15,311 +0  
Total Volume and Open Interest 918,665 3,004,677 +56,842  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231017 10912 10918 10797 10839 -85 28,788 138,460 +2,164  
Mar24 231017 10801 10801 10782 10782 -84 3 1,180 -1  
Jun24 231017 10670 10670 10670 10670 -84 0 630 +0  
Total Volume and Open Interest 28,791 140,433 +2,163  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231017 7673.50 7734.00 7650.00 7712.00 +43.00 83,466 481,855 +487  
Mar24 231017 7709.00 7754.00 7709.00 7735.50 +41.50 1 4,273 +0  
Jun24 231017 7760.50 7760.50 7760.50 7760.50 +41.50 0 949 +0  
Total Volume and Open Interest 83,467 487,078 +487  
SPI 200(SFE) Weekly Monthly
Dec23 231017 7051.0 7121.0 7017.0 7080.0 +33.0 43,676 215,089 -1,679  
Mar24 231017 7046.0 7046.0 7046.0 7046.0 +33.0 1 61 +1  
Jun24 231017 7046.0 7046.0 7046.0 7046.0 +33.0 0 125 +0  
Total Volume and Open Interest 43,714 215,617 -1,668  
FTSE MIB(ISE)
Dec23 231017 28390.00 28500.00 28110.00 28342.00 -26.00 18,118 93,856 -64  
Mar24 231017 28540.00 28660.00 28305.00 28532.00 -16.00 31 540 +13  
Jun24 231017 28042.00 28042.00 28042.00 28042.00 -11.00 0 3 +0  
Total Volume and Open Interest 18,149 94,399 -51  
KOSPI 200(KFE)
Dec23 231017 327.15 329.65 326.45 328.80 +3.95 195,532 263,247 -3,151  
Mar24 231017 326.70 328.80 325.80 327.90 +3.85 227 31,870 +12  
Jun24 231017 326.90 329.15 326.55 328.40 +4.10 73 13,233 -148  
Total Volume and Open Interest 195,832 324,045 -3,287  
GSCI(CME) Weekly Monthly
Nov23 231017 590.90 593.80 587.90 591.45 +0.50 38 604 +6  
Dec23 231017 593.95 593.95 593.95 593.95 +0.50        
Jan24 231017 591.45 591.45 591.45 591.45 -4.50        
Total Volume and Open Interest 72 727    
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