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 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231020 1315.00 1318.50 1301.00 1302.25 -13.25 163,209 229,789 -13,446 Hover/Click
Jan24 231020 1331.00 1334.00 1319.00 1320.25 -11.50 102,840 210,378 +9,659 Hover/Click
Mar24 231020 1338.00 1342.75 1329.75 1331.00 -9.00 45,735 151,808 +2,584 Hover/Click
May24 231020 1351.25 1355.00 1342.50 1344.00 -7.50 15,456 114,116 +508 Hover/Click
Jul24 231020 1355.25 1361.25 1348.75 1350.75 -6.25 22,591 68,249 +1,914 Hover/Click
Aug24 231020 1335.75 1340.50 1329.00 1332.25 -4.50 2,297 5,756 +438 Hover/Click
Sep24 231020 1288.75 1292.00 1282.00 1286.75 -2.50 1,213 3,460 +113 Hover/Click
Nov24 231020 1268.75 1273.00 1262.00 1267.75 -1.25 9,421 58,116 +1,202 Hover/Click
Jan25 231020 1273.00 1280.50 1269.50 1276.50 +0.50 77 861 -10 Hover/Click
Mar25 231020 1272.50 1273.75 1267.00 1271.00 +0.25 40 655 +17 Hover/Click
May25 231020 1265.75 1271.25 1265.75 1269.25 unch 2 1,298 -1 Hover/Click
Jul25 231020 1272.00 1274.25 1270.25 1272.00 +1.50 0 131 +0 Hover/Click
Aug25 231020 1263.50 1263.50 1263.50 1263.50 +2.25 0 1 +0 Hover/Click
Sep25 231020 1231.50 1231.50 1231.50 1231.50 +2.25 0 5 +0 Hover/Click
Total Volume and Open Interest 362,916 845,068 +2,982  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231020 423.00 425.70 416.90 423.90 +0.90 107,929 174,072 -3,628 Hover/Click
Jan24 231020 414.00 414.90 407.10 412.60 -1.60 52,121 112,851 +113 Hover/Click
Mar24 231020 406.20 406.50 399.10 402.80 -3.20 34,025 73,583 +92 Hover/Click
May24 231020 401.00 402.00 395.50 398.80 -2.70 20,966 57,580 +220 Hover/Click
Jul24 231020 399.60 400.60 395.00 398.80 -1.30 13,322 38,760 +419 Hover/Click
Aug24 231020 397.30 397.30 392.30 396.40 -0.30 2,335 6,913 -162 Hover/Click
Sep24 231020 391.40 393.40 387.80 392.80 +1.10 1,104 3,913 -62 Hover/Click
Oct24 231020 385.80 388.70 382.50 388.10 +2.10 857 4,084 +113 Hover/Click
Dec24 231020 387.00 390.20 383.50 389.50 +2.40 2,211 9,176 +653 Hover/Click
Jan25 231020 388.80 389.20 384.30 388.90 +2.40 60 487 -18 Hover/Click
Total Volume and Open Interest 234,951 482,349 -2,260  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231020 53.24 54.32 52.97 53.39 +0.28 62,675 147,982 +553 Hover/Click
Jan24 231020 52.66 53.55 52.35 52.66 +0.13 23,844 91,008 +2,379 Hover/Click
Mar24 231020 52.23 53.06 51.92 52.18 +0.02 19,740 74,537 +3,904 Hover/Click
May24 231020 52.15 52.78 51.70 51.97 +0.01 11,035 47,404 +2,176 Hover/Click
Jul24 231020 51.98 52.53 51.54 51.78 +0.01 6,043 39,213 +148 Hover/Click
Aug24 231020 51.36 52.04 51.10 51.33 -0.02 1,973 10,064 +487 Hover/Click
Sep24 231020 51.06 51.53 50.68 50.88 -0.09 1,224 6,973 +405 Hover/Click
Oct24 231020 50.69 50.95 50.19 50.38 -0.15 525 5,127 +149 Hover/Click
Dec24 231020 50.48 50.75 50.02 50.21 -0.14 1,530 17,595 +192 Hover/Click
Jan25 231020 50.53 50.63 49.97 50.14 -0.18 16 799 +0 Hover/Click
Total Volume and Open Interest 128,605 442,345 +10,393  
Canola(WCE) Weekly Monthly
Nov23 231020 692.2 699.9 688.1 694.4 +2.2 11,489 46,678 -10,201 Hover/Click
Jan24 231020 705.0 712.7 701.0 704.4 -0.8 18,036 146,461 +2,357 Hover/Click
Mar24 231020 712.7 721.1 709.1 712.9 -0.4 7,172 54,564 +463 Hover/Click
May24 231020 717.5 725.8 713.5 718.4 +0.1 2,034 32,182 +115 Hover/Click
Jul24 231020 722.2 730.1 719.0 723.0 -0.4 2,934 11,241 +1,039 Hover/Click
Nov24 231020 716.5 721.4 712.1 714.2 -2.2 765 5,911 +387 Hover/Click
Total Volume and Open Interest 42,431 297,132 -5,840  
Corn(CBOT) Weekly Monthly
Dec23 231020 504.00 509.50 495.00 495.50 -9.50 119,274 645,649 -7,235 Hover/Click
Mar24 231020 516.00 521.50 508.25 509.00 -8.00 36,878 314,837 +5,560 Hover/Click
May24 231020 523.50 528.75 516.00 516.50 -7.50 10,659 119,306 -374 Hover/Click
Jul24 231020 528.25 533.25 521.00 521.75 -7.00 11,828 114,161 +503 Hover/Click
Sep24 231020 522.00 526.25 516.50 517.25 -5.50 2,875 44,993 +206 Hover/Click
Dec24 231020 524.00 527.75 519.25 520.00 -5.00 7,580 110,950 +763 Hover/Click
Mar25 231020 534.75 538.25 529.75 530.75 -5.00 295 3,943 +16 Hover/Click
May25 231020 541.00 543.00 535.00 535.75 -5.00 172 886 +34 Hover/Click
Jul25 231020 538.75 541.50 533.50 534.50 -4.50 163 1,914 +68 Hover/Click
Sep25 231020 513.00 513.00 513.00 513.00 -4.00 17 29 -8 Hover/Click
Total Volume and Open Interest 189,952 1,360,294 -408  
Wheat(CBOT) Weekly Monthly
Dec23 231020 594.00 604.50 583.25 586.00 -8.00 52,739 233,288 +2,277 Hover/Click
Mar24 231020 620.00 631.00 610.75 613.50 -6.25 23,247 95,553 +2,128 Hover/Click
May24 231020 635.25 646.75 627.75 630.75 -4.00 9,792 42,191 -415 Hover/Click
Jul24 231020 647.50 660.25 642.25 645.50 -2.25 5,475 44,957 +347 Hover/Click
Sep24 231020 661.75 672.50 655.75 659.25 -0.25 1,075 8,207 +90 Hover/Click
Dec24 231020 674.25 686.75 671.25 674.75 +0.75 498 11,050 +123 Hover/Click
Total Volume and Open Interest 92,890 436,333 +4,542  
Wheat(KCBT) Weekly Monthly
Dec23 231020 676.25 687.75 667.50 670.00 -6.25 16,747 117,948 -464 Hover/Click
Mar24 231020 686.00 696.50 676.75 679.25 -5.25 9,410 58,693 +827 Hover/Click
May24 231020 691.00 702.00 682.50 685.25 -4.50 3,979 25,120 +155 Hover/Click
Jul24 231020 693.75 704.00 685.75 688.25 -4.25 2,581 18,503 +447 Hover/Click
Sep24 231020 700.00 712.75 695.25 697.25 -4.00 306 1,822 +51 Hover/Click
Dec24 231020 721.75 725.00 708.00 709.75 -4.25 127 2,852 +3 Hover/Click
Mar25 231020 714.75 729.50 713.50 714.75 -4.25 22 215 +3 Hover/Click
Total Volume and Open Interest 33,178 225,242 +1,025  
Wheat(MGE) Weekly Monthly
Dec23 231020 738.75 746.00 729.50 730.75 -8.25 4,225 0 -42,211 Hover/Click
Mar24 231020 760.50 768.25 752.00 753.00 -8.50 2,528 0 -21,252 Hover/Click
May24 231020 771.00 778.50 764.25 765.50 -7.50 521 0 -6,040 Hover/Click
Jul24 231020 787.00 789.00 775.00 776.25 -6.75 200 0 -2,352 Hover/Click
Sep24 231020 788.00 790.50 780.25 781.75 -6.50 76 0 -1,208 Hover/Click
Dec24 231020 800.00 800.00 790.00 792.75 -6.25 2 0 -424 Hover/Click
Total Volume and Open Interest 7,552 73,321 -184  
Oats(CBOT) Weekly Monthly
Dec23 231020 376.25 389.00 375.75 382.50 +7.75 407 2,791 -1 Hover/Click
Mar24 231020 397.00 408.00 397.00 402.00 +9.00 36 1,083 +29 Hover/Click
May24 231020 420.25 420.75 414.00 414.00 +9.25 0 120 +0 Hover/Click
Jul24 231020 423.75 423.75 423.75 423.75 +10.25 0 65 +0 Hover/Click
Total Volume and Open Interest 443 4,104 +28  
Rough Rice(CBOT) Weekly Monthly
Nov23 231020 15.77 15.90 15.77 15.84 +0.06 979 4,999 -627 Hover/Click
Jan24 231020 16.16 16.27 16.15 16.22 +0.06 766 4,629 +488 Hover/Click
Mar24 231020 16.52 16.52 16.52 16.52 +0.05 2 638 -1 Hover/Click
May24 231020 16.75 16.75 16.75 16.75 +0.04 0 5 +0 Hover/Click
Total Volume and Open Interest 1,747 10,910 -140  
Live Cattle(CME) Weekly Monthly
Oct23 231020 185.100 185.185 184.100 184.285 -0.115 1,214 5,428 -646 Hover/Click
Dec23 231020 186.000 186.035 184.435 184.630 -0.670 16,138 124,096 -1,026 Hover/Click
Feb24 231020 189.435 189.600 187.535 187.735 -1.215 7,207 61,652 +489 Hover/Click
Apr24 231020 192.185 192.350 190.285 190.435 -1.250 4,558 47,985 +764 Hover/Click
Jun24 231020 185.850 186.035 184.200 184.380 -1.105 3,045 36,113 +60 Hover/Click
Aug24 231020 184.100 184.380 182.750 182.900 -0.950 1,070 9,112 +205 Hover/Click
Total Volume and Open Interest 34,257 292,741 +96  
Feeder Cattle(CME) Weekly Monthly
Oct23 231020 244.000 244.000 240.550 241.830 -1.750 1,694 3,164 -446 Hover/Click
Nov23 231020 245.285 245.800 241.535 242.235 -2.265 3,955 9,945 -406 Hover/Click
Jan24 231020 246.080 246.435 242.650 243.050 -2.330 5,654 20,002 +375 Hover/Click
Mar24 231020 248.935 249.035 245.380 245.735 -2.550 2,435 7,221 -76 Hover/Click
Apr24 231020 253.000 253.050 249.580 249.900 -2.700 770 2,951 +16 Hover/Click
May24 231020 256.630 256.630 252.880 253.250 -2.935 337 3,584 -54 Hover/Click
Aug24 231020 266.500 266.500 263.200 263.450 -2.850 230 2,734 +59 Hover/Click
Total Volume and Open Interest 15,131 50,159 -496  
Lean Hogs(CME) Weekly Monthly
Dec23 231020 67.580 67.680 65.400 66.000 -2.000 17,834 90,009 -18 Hover/Click
Feb24 231020 72.180 72.180 69.930 70.430 -1.900 9,207 46,597 +687 Hover/Click
Apr24 231020 78.700 78.700 76.500 76.900 -2.050 3,473 30,119 +105 Hover/Click
May24 231020 84.480 84.480 82.450 82.630 -2.100 206 1,117 -1  
Jun24 231020 92.230 92.250 90.450 90.780 -1.750 1,240 10,938 +180 Hover/Click
Jul24 231020 93.680 93.680 92.000 92.330 -1.650 375 3,897 +79 Hover/Click
Aug24 231020 93.450 93.450 91.830 92.150 -1.550 287 2,887 +56 Hover/Click
Oct24 231020 81.530 81.530 79.880 80.050 -1.880 165 1,969 +76 Hover/Click
Total Volume and Open Interest 32,791 188,217 +1,163  
Class III Milk(CME) Weekly Monthly
Oct23 231020 16.89 16.90 16.87 16.88 +0.01 357 3,696 +96 Hover/Click
Nov23 231020 18.49 18.76 18.04 18.12 -0.34 1,777 5,751 -650 Hover/Click
Dec23 231020 18.46 18.67 18.00 18.09 -0.33 836 3,712 +70 Hover/Click
Jan24 231020 18.59 18.70 18.11 18.15 -0.35 360 1,509 +18 Hover/Click
Feb24 231020 18.69 18.87 18.27 18.40 -0.23 192 1,138 +24 Hover/Click
Mar24 231020 18.76 18.84 18.55 18.57 -0.13 158 998 +93 Hover/Click
Apr24 231020 18.77 18.85 18.59 18.59 -0.16 77 730 +56 Hover/Click
May24 231020 18.85 18.86 18.70 18.70 -0.13 91 743 +59 Hover/Click
Jun24 231020 18.88 18.88 18.84 18.84 -0.10 81 811 +61 Hover/Click
Jul24 231020 19.00 19.00 18.89 18.90 -0.10 82 506 +10 Hover/Click
Aug24 231020 19.00 19.00 18.88 19.00 -0.05 88 537 +2 Hover/Click
Sep24 231020 18.86 18.86 18.86 18.86 -0.17 107 569 +19 Hover/Click
Oct24 231020 18.84 18.84 18.84 18.84 -0.13 18 327 +1 Hover/Click
Total Volume and Open Interest 4,267 21,626 -135  
Cocoa(ICE) Weekly Monthly
Dec23 231020 3616 3710 3603 3694 +46 23,508 122,077 +1,178 Hover/Click
Mar24 231020 3649 3736 3632 3720 +45 18,911 90,626 +3,471 Hover/Click
May24 231020 3613 3713 3610 3697 +44 7,358 34,004 +307 Hover/Click
Jul24 231020 3575 3672 3573 3657 +43 7,755 30,224 +2,609 Hover/Click
Sep24 231020 3533 3625 3533 3614 +43 1,008 8,078 +219 Hover/Click
Dec24 231020 3492 3579 3492 3566 +40 915 6,470 +30 Hover/Click
Mar25 231020 3494 3545 3466 3537 +38 825 1,604 +456 Hover/Click
Total Volume and Open Interest 60,460 293,326 +8,392  
Coffee "C"(ICE) Weekly Monthly
Dec23 231020 163.40 166.80 162.25 165.25 +1.30 25,576 92,923 -1,963 Hover/Click
Mar24 231020 161.00 165.25 160.35 164.40 +2.60 14,344 57,652 -1,585 Hover/Click
May24 231020 161.50 165.30 160.40 164.65 +2.90 5,106 33,324 -554 Hover/Click
Jul24 231020 161.15 165.60 160.85 165.05 +2.90 1,666 10,014 -38 Hover/Click
Sep24 231020 162.00 166.05 161.90 165.60 +2.90 523 6,367 +101 Hover/Click
Dec24 231020 163.00 166.95 163.00 166.65 +2.85 421 9,236 +75 Hover/Click
Total Volume and Open Interest 47,899 211,821 -3,950  
Orange Juice(ICE) Weekly Monthly
Nov23 231020 385.35 395.25 382.00 391.20 +5.85 1,122 4,104 -643 Hover/Click
Jan24 231020 378.00 386.55 374.50 382.70 +4.75 925 4,958 +638 Hover/Click
Mar24 231020 361.75 369.10 361.25 369.10 +8.45 83 529 +35 Hover/Click
May24 231020 349.00 357.10 349.00 357.10 +8.15 76 101 +31 Hover/Click
Jul24 231020 345.00 345.00 345.00 345.00 +8.15 5 13 +5 Hover/Click
Sep24 231020 334.85 334.85 334.85 334.85 +8.15 0 5 +0 Hover/Click
Total Volume and Open Interest 2,211 9,714 +66  
Sugar #11(ICE) Weekly Monthly
Mar24 231020 27.24 27.25 26.80 26.85 -0.44 50,468 442,722 +2,622 Hover/Click
May24 231020 25.97 25.97 25.53 25.58 -0.41 16,181 138,415 +1,077 Hover/Click
Jul24 231020 24.91 24.92 24.55 24.58 -0.38 12,772 113,453 +780 Hover/Click
Oct24 231020 24.33 24.33 24.01 24.07 -0.31 7,667 78,101 +2,066 Hover/Click
Mar25 231020 24.15 24.19 23.90 24.01 -0.23 1,685 34,585 +3 Hover/Click
May25 231020 22.77 22.77 22.55 22.68 -0.20 750 15,320 +245 Hover/Click
Jul25 231020 21.65 21.65 21.45 21.60 -0.15 463 10,640 +91 Hover/Click
Oct25 231020 21.14 21.14 20.92 21.12 -0.10 319 8,842 +23 Hover/Click
Total Volume and Open Interest 90,744 849,792 +7,130  
London Cocoa(LCE) Weekly Monthly
Dec23 231020 3204 3275 3184 3269 +49 6,607 79,545 -1,613 Hover/Click
Mar24 231020 3152 3230 3140 3225 +52 9,936 138,401 +2,108 Hover/Click
May24 231020 3018 3078 2991 3074 +48 3,498 47,281 +557 Hover/Click
Jul24 231020 2918 2975 2893 2971 +43 5,695 42,098 +1,765 Hover/Click
Sep24 231020 2848 2912 2837 2906 +35 2,009 17,736 -52 Hover/Click
Dec24 231020 2800 2856 2786 2851 +33 1,298 15,123 +178 Hover/Click
Mar25 231020 2793 2836 2791 2831 +30 676 9,030 +363 Hover/Click
Total Volume and Open Interest 29,828 350,011 +3,399  
London Sugar(LCE) Weekly Monthly
Dec23 231020 736.20 737.50 725.30 726.50 -11.30 8,464 35,556 +542 Hover/Click
Mar24 231020 728.30 729.70 719.70 721.90 -9.40 8,445 25,934 -402 Hover/Click
May24 231020 714.60 714.80 706.10 708.10 -9.40 3,025 17,489 +798 Hover/Click
Aug24 231020 687.70 688.00 680.30 682.10 -8.60 574 5,731 +114 Hover/Click
Oct24 231020 660.60 662.00 658.30 660.20 -7.40 118 2,896 -8 Hover/Click
Total Volume and Open Interest 20,693 91,617 +1,058  
Cotton(ICE) Weekly Monthly
Dec23 231020 84.11 84.13 81.51 82.40 -1.87 35,021 112,875 -4,083 Hover/Click
Mar24 231020 86.10 86.10 83.73 84.53 -1.65 16,528 65,950 +685 Hover/Click
May24 231020 86.84 86.85 84.83 85.68 -1.60 5,355 36,176 +1,162 Hover/Click
Jul24 231020 86.83 86.83 85.28 86.05 -1.22 2,477 14,716 -251 Hover/Click
Oct24 231020 82.15 82.15 82.15 82.15 -0.64 0 7 +0 Hover/Click
Dec24 231020 81.27 81.70 80.62 81.09 -0.45 1,277 17,948 -155 Hover/Click
Total Volume and Open Interest 60,682 248,078 -2,618  
Crude Oil(NYM) Weekly Monthly
Nov23 231020 90.28 90.78 88.33 88.75 -0.62 92,797 49,398 -27,519 Hover/Click
Dec23 231020 89.09 89.85 87.53 88.08 -0.29 384,528 314,571 +11,794 Hover/Click
Jan24 231020 87.60 88.37 86.30 86.82 -0.24 104,675 179,803 +1,792 Hover/Click
Feb24 231020 86.21 86.93 85.09 85.57 -0.22 37,237 89,411 +2,777 Hover/Click
Mar24 231020 85.05 85.71 84.03 84.47 -0.22 39,821 108,083 +1,274 Hover/Click
Apr24 231020 84.10 84.68 83.12 83.54 -0.23 12,518 58,545 -971 Hover/Click
May24 231020 83.24 83.87 82.34 82.73 -0.25 6,966 48,213 +434 Hover/Click
Jun24 231020 82.53 83.14 81.61 81.99 -0.28 40,998 170,169 +2,590 Hover/Click
Jul24 231020 81.94 82.36 80.98 81.30 -0.30 2,933 36,661 +682 Hover/Click
Aug24 231020 81.25 81.75 80.50 80.66 -0.31 2,642 33,679 +245 Hover/Click
Sep24 231020 80.40 81.10 79.72 80.05 -0.33 6,842 60,923 +125 Hover/Click
Oct24 231020 79.96 80.62 79.45 79.47 -0.36 1,191 31,816 +36 Hover/Click
Nov24 231020 79.65 79.75 78.36 78.96 -0.38 1,214 29,529 +310 Hover/Click
Dec24 231020 78.97 79.64 78.18 78.47 -0.39 36,435 152,702 -935 Hover/Click
Jan25 231020 78.62 78.64 77.79 77.94 -0.40 458 22,722 +205 Hover/Click
Feb25 231020 77.43 78.05 77.43 77.43 -0.41 275 13,510 +104 Hover/Click
Total Volume and Open Interest 785,239 1,648,577 -5,591  
e-miNY Crude Oil(NYM)
Dec23 231020 89.100 89.850 87.525 88.075 -0.300 15,682 1,889 +422  
Jan24 231020 87.800 88.350 86.300 86.825 -0.225 263 808 +53  
Feb24 231020 86.425 86.900 85.100 85.575 -0.225 32 32 -1  
Mar24 231020 85.425 85.675 84.050 84.475 -0.225 18 62 +4  
Apr24 231020 84.375 84.675 83.150 83.550 -0.225 8 23 +0  
May24 231020 83.000 83.825 82.375 82.725 -0.250 0 12 +0  
Jun24 231020 82.975 83.100 81.650 82.000 -0.275 19 54 -3  
Jul24 231020 82.175 82.425 80.975 81.300 -0.300 0 6 +0  
Aug24 231020 80.650 81.300 80.650 80.650 -0.325 0 10 +0  
Sep24 231020 80.050 80.050 80.050 80.050 -0.325 0 9 +0  
Total Volume and Open Interest 18,266 4,823 +443  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231020 318.30 322.20 315.08 315.66 -1.64 54,459 48,553 -5,102 Hover/Click
Dec23 231020 308.49 312.47 306.46 307.17 -0.57 68,990 70,703 +1,283 Hover/Click
Jan24 231020 303.84 306.97 301.35 302.18 -0.31 28,656 50,298 +668 Hover/Click
Feb24 231020 299.36 302.38 297.12 297.94 -0.25 11,834 35,841 +1,676 Hover/Click
Mar24 231020 292.90 296.13 290.91 291.75 -0.58 7,785 27,717 +200 Hover/Click
Apr24 231020 287.76 289.01 284.15 284.92 -0.86 4,092 21,391 -222 Hover/Click
May24 231020 281.47 283.95 279.17 279.86 -1.14 2,798 11,790 +233 Hover/Click
Jun24 231020 277.32 280.33 275.76 276.37 -1.43 5,114 23,193 +48 Hover/Click
Jul24 231020 275.95 278.59 274.32 274.86 -1.64 1,022 5,762 -70 Hover/Click
Aug24 231020 276.78 277.62 273.44 273.95 -1.78 731 4,183 +55 Hover/Click
Sep24 231020 276.65 277.38 273.26 273.73 -1.82 1,049 7,139 +59 Hover/Click
Oct24 231020 276.42 276.87 273.11 273.51 -1.92 481 2,442 +4 Hover/Click
Nov24 231020 274.95 276.50 272.92 272.92 -2.04 567 2,260 +111 Hover/Click
Dec24 231020 275.27 275.39 271.37 271.73 -2.20 983 15,062 +221 Hover/Click
Total Volume and Open Interest 188,644 332,623 -828  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231020 237.56 239.94 236.30 237.36 +1.19 36,059 50,925 -4,270 Hover/Click
Dec23 231020 235.34 237.96 234.36 235.38 +1.08 58,488 101,012 +4,605 Hover/Click
Jan24 231020 234.15 236.18 232.81 233.87 +1.03 21,775 66,845 +1,734 Hover/Click
Feb24 231020 234.14 236.05 232.96 233.93 +1.10 11,894 22,321 +525 Hover/Click
Mar24 231020 234.65 236.79 233.70 234.72 +0.94 10,951 26,045 +1,054 Hover/Click
Apr24 231020 253.31 255.39 252.29 253.19 +0.52 5,011 20,421 -165 Hover/Click
May24 231020 254.50 255.56 252.70 253.30 +0.38 3,683 10,218 +102 Hover/Click
Jun24 231020 252.78 254.48 251.10 252.01 +0.24 6,091 18,467 +1,095 Hover/Click
Jul24 231020 249.71 251.03 248.33 249.24 +0.27 1,843 5,800 +229 Hover/Click
Aug24 231020 247.14 247.20 244.88 245.36 +0.31 1,252 3,611 +146 Hover/Click
Total Volume and Open Interest 158,947 338,184 +5,192  
e-miNY RBOB Gasoline(NYM)
Nov23 231020 237.36 237.36 237.36 237.36 +1.19 0 3 +0  
Dec23 231020 235.38 235.38 235.38 235.38 +1.08        
Jan24 231020 233.87 233.87 233.87 233.87 +1.03        
Feb24 231020 233.93 233.93 233.93 233.93 +1.10        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231020 2.959 2.977 2.880 2.899 -0.058 122,851 75,935 -11,858 Hover/Click
Dec23 231020 3.324 3.329 3.247 3.258 -0.068 80,983 145,488 +6,816 Hover/Click
Jan24 231020 3.570 3.582 3.501 3.508 -0.068 37,877 210,160 +3,061 Hover/Click
Feb24 231020 3.513 3.521 3.445 3.454 -0.064 14,113 61,112 -62 Hover/Click
Mar24 231020 3.248 3.259 3.193 3.211 -0.044 21,147 154,155 +2,236 Hover/Click
Apr24 231020 3.049 3.061 3.010 3.036 -0.018 16,989 91,683 +1,453 Hover/Click
May24 231020 3.072 3.086 3.038 3.065 -0.017 6,370 56,530 +865 Hover/Click
Jun24 231020 3.194 3.212 3.164 3.191 -0.017 2,056 17,835 +172 Hover/Click
Jul24 231020 3.335 3.345 3.296 3.324 -0.016 3,052 33,146 +470 Hover/Click
Aug24 231020 3.377 3.379 3.330 3.356 -0.017 1,781 17,560 -39 Hover/Click
Sep24 231020 3.347 3.356 3.308 3.334 -0.016 2,021 23,205 +401 Hover/Click
Oct24 231020 3.429 3.432 3.381 3.411 -0.016 6,693 55,238 +623 Hover/Click
Nov24 231020 3.790 3.792 3.748 3.778 -0.011 1,677 15,786 +145 Hover/Click
Dec24 231020 4.230 4.237 4.198 4.227 -0.013 1,840 23,838 +788 Hover/Click
Jan25 231020 4.491 4.499 4.466 4.495 -0.004 2,819 43,357 +289 Hover/Click
Feb25 231020 4.387 4.395 4.366 4.392 -0.003 532 9,314 +1 Hover/Click
Total Volume and Open Interest 333,636 1,189,549 +7,478  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231020 93.23 93.79 91.66 92.16 -0.22 348,193 390,248 -23,720 Hover/Click
Jan24 231020 91.77 92.32 90.43 90.89 -0.12 260,238 461,579 +15,864 Hover/Click
Feb24 231020 90.50 91.04 89.33 89.77 -0.08 124,657 204,294 +6,039 Hover/Click
Mar24 231020 89.45 89.99 88.39 88.80 -0.09 93,318 165,768 +660 Hover/Click
Apr24 231020 88.54 89.08 87.57 87.97 -0.12 37,979 88,356 +3,023 Hover/Click
May24 231020 87.74 88.31 86.83 87.23 -0.15 25,602 83,238 -43 Hover/Click
Jun24 231020 87.01 87.62 86.14 86.54 -0.18 72,393 147,584 +4,146 Hover/Click
Jul24 231020 86.35 86.94 85.51 85.89 -0.21 12,983 45,746 +1,262 Hover/Click
Aug24 231020 85.73 86.33 84.91 85.28 -0.24 13,500 41,530 +607 Hover/Click
Sep24 231020 85.15 85.79 84.40 84.71 -0.26 18,158 50,477 +177 Hover/Click
Oct24 231020 84.55 85.24 83.82 84.16 -0.28 5,708 30,347 +76 Hover/Click
Nov24 231020 84.04 84.71 83.33 83.65 -0.29 3,569 24,788 -225 Hover/Click
Dec24 231020 83.59 84.25 82.86 83.17 -0.31 44,664 180,227 +2,566 Hover/Click
Jan25 231020 82.68 82.68 82.68 82.68 -0.33 991 24,624 +31 Hover/Click
Total Volume and Open Interest 1,076,910 2,212,007 +11,266  
Gas Oil(ICE) Weekly Monthly
Nov23 231020 910.00 936.00 909.00 933.25 +23.25 67,449 120,107 -7,977 Hover/Click
Dec23 231020 887.25 908.00 883.50 906.00 +21.25 76,869 142,605 -4,464 Hover/Click
Jan24 231020 870.25 892.50 869.75 890.75 +20.00 36,765 82,424 +1,643 Hover/Click
Feb24 231020 860.00 881.25 860.00 880.00 +19.00 20,272 45,076 +3,920 Hover/Click
Mar24 231020 847.50 867.75 847.50 866.75 +18.00 16,142 56,346 +1,390 Hover/Click
Apr24 231020 834.25 852.25 834.25 851.50 +16.50 5,840 31,320 +396 Hover/Click
May24 231020 833.00 842.50 826.00 842.00 +14.25 3,978 23,234 +643 Hover/Click
Jun24 231020 820.75 836.25 820.75 835.50 +12.50 11,600 41,592 +627 Hover/Click
Jul24 231020 822.50 831.25 817.25 831.25 +11.50 1,736 14,813 -147 Hover/Click
Aug24 231020 821.50 828.00 816.00 827.50 +10.75 781 11,815 +303 Hover/Click
Total Volume and Open Interest 251,407 671,345 -3,531  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231020 89.17 89.85 87.55 88.08 -0.29 65,185 98,904 +1,484 Hover/Click
Jan24 231020 87.78 88.38 86.44 86.82 -0.24 52,930 72,391 +2,666 Hover/Click
Feb24 231020 86.31 86.92 85.22 85.57 -0.22 38,610 44,823 -347 Hover/Click
Mar24 231020 85.09 85.68 84.15 84.47 -0.22 33,762 39,637 +1,750 Hover/Click
Apr24 231020 84.33 84.62 83.54 83.54 -0.23 11,983 15,401 -147 Hover/Click
May24 231020 83.69 83.69 82.45 82.73 -0.25 2,299 11,472 +113 Hover/Click
Jun24 231020 82.46 82.99 81.73 81.99 -0.28 10,264 65,604 -33 Hover/Click
Jul24 231020 81.65 81.65 81.30 81.30 -0.30 413 16,211 +37 Hover/Click
Aug24 231020 80.66 80.66 80.66 80.66 -0.31 136 12,662 -18 Hover/Click
Sep24 231020 81.02 81.02 80.05 80.05 -0.33 1,308 25,865 +754 Hover/Click
Oct24 231020 79.47 79.47 79.47 79.47 -0.36 10 7,707 -7 Hover/Click
Nov24 231020 79.50 79.50 78.96 78.96 -0.38 10 8,788 +1 Hover/Click
Dec24 231020 79.47 79.47 78.47 78.47 -0.39 4,709 67,596 -469 Hover/Click
Jan25 231020 77.94 77.94 77.94 77.94 -0.40 0 7,913 +0 Hover/Click
Feb25 231020 77.43 77.43 77.43 77.43 -0.41 0 3,605 +0 Hover/Click
Mar25 231020 76.96 76.96 76.96 76.96 -0.41 7 3,267 +0 Hover/Click
Total Volume and Open Interest 235,831 600,128 -1,859  
US Dollar Index(ICE) Weekly Monthly
Dec23 231020 106.030 106.230 105.885 105.988 -0.057 13,440 42,952 +391 Hover/Click
Mar24 231020 105.720 105.735 105.595 105.607 -0.043 45 490 +5 Hover/Click
Jun24 231020 105.308 105.308 105.308 105.308 -0.042 0 5 +0 Hover/Click
Total Volume and Open Interest 13,485 43,447 +396  
Australian Dollar(CME) Weekly Monthly
Dec23 231020 63.40 63.42 63.10 63.27 -0.14 88,634 196,629 +1,284 Hover/Click
Mar24 231020 63.58 63.58 63.31 63.47 -0.14 46 350 +4 Hover/Click
Jun24 231020 63.60 63.62 63.49 63.62 -0.14 11 56 +7 Hover/Click
Total Volume and Open Interest 88,737 197,335 +1,291  
British Pound(CME) Weekly Monthly
Dec23 231020 121.45 121.73 120.97 121.60 +0.14 87,211 220,833 +2,206 Hover/Click
Mar24 231020 121.38 121.75 121.07 121.69 +0.15 11 2,551 +1 Hover/Click
Jun24 231020 121.73 121.73 121.12 121.73 +0.15 0 260 +0 Hover/Click
Total Volume and Open Interest 87,315 225,190 +2,245  
Canadian Dollar(CME) Weekly Monthly
Dec23 231020 72.95 73.21 72.87 73.04 +0.09 76,929 180,901 +417 Hover/Click
Mar24 231020 73.04 73.32 72.98 73.15 +0.09 284 2,681 +125 Hover/Click
Jun24 231020 73.32 73.38 73.07 73.23 +0.10 6 194 +6 Hover/Click
Sep24 231020 73.30 73.43 73.12 73.28 +0.11 0 132 +0 Hover/Click
Total Volume and Open Interest 77,330 184,261 +448  
Japanese Yen(CME) Weekly Monthly
Dec23 231020 67.36 67.44 67.27 67.33 -0.02 126,279 262,473 -1,248 Hover/Click
Mar24 231020 68.42 68.42 68.32 68.38 -0.02 289 2,167 -3 Hover/Click
Jun24 231020 69.36 69.41 69.33 69.36 -0.03 0 109 +0 Hover/Click
Total Volume and Open Interest 126,876 266,428 -1,093  
Swiss Franc(CME) Weekly Monthly
Dec23 231020 112.90 113.03 112.59 112.79 +0.17 24,834 61,623 +1,226 Hover/Click
Mar24 231020 113.97 114.18 113.79 113.98 +0.17 5 645 +3 Hover/Click
Jun24 231020 115.15 115.29 115.10 115.10 +0.15 5 134 +5 Hover/Click
Total Volume and Open Interest 24,858 62,594 +1,248  
EuroFX(CME) Weekly Monthly
Dec23 231020 106.05 106.29 105.90 106.17 +0.10 177,083 674,906 +604 Hover/Click
Mar24 231020 106.49 106.76 106.38 106.65 +0.10 889 11,093 -7 Hover/Click
Jun24 231020 107.11 107.17 106.85 107.11 +0.10 44 2,196 +40 Hover/Click
Total Volume and Open Interest 179,236 696,268 +592  
Mexican Peso(CME) Weekly Monthly
Dec23 231020 540.13 544.75 536.13 542.75 +1.63 87,505 199,685 +2,741 Hover/Click
Mar24 231020 534.38 535.00 528.63 534.38 +1.63 8 15 +3 Hover/Click
Total Volume and Open Interest 87,546 199,785 +2,748  
Brazilian Real(CME) Weekly Monthly
Nov23 231020 197.00 198.75 195.85 198.40 +0.85 14,226 46,543 -1,007  
Dec23 231020 196.45 197.90 195.15 197.70 +0.85 421 3,668 +148 Hover/Click
Jan24 231020 197.05 197.05 197.05 197.05 +0.75        
Feb24 231020 196.30 196.30 196.30 196.30 +0.70        
Total Volume and Open Interest 14,647 50,211 -859  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231020 107~270 108~280 107~170 108~150 +0~200 533,800 1,388,999 +4,578 Hover/Click
Mar24 231020 107~240 108~240 107~160 108~100 +0~170 298 2,318 +62 Hover/Click
Jun24 231020 108~170 108~300 108~050 108~180 +0~170 4 3 +2 Hover/Click
Total Volume and Open Interest 534,102 1,391,320 +4,642  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231020 105~145 106~060 105~135 106~000 +0~185 1,948,270 4,688,075 +19,318 Hover/Click
Mar24 231020 105~260 106~145 105~240 106~100 +0~185 501 2,325 +89 Hover/Click
Jun24 231020 107~220 107~220 106~260 106~260 +0~185 1 1 +1 Hover/Click
Total Volume and Open Interest 1,948,772 4,690,401 +19,408  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231020 103~302 104~150 103~294 104~112 +0~136 1,442,247 5,624,684 -77,426 Hover/Click
Mar24 231020 104~172 104~246 104~150 104~214 +0~130 23 277 +21 Hover/Click
Jun24 231020 105~044 105~044 105~044 105~044 +0~130       Hover/Click
Total Volume and Open Interest 1,442,270 5,624,961 -77,405  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231020 101~037 101~100 101~033 101~084 +0~051 810,331 4,115,851 +88,705 Hover/Click
Mar24 231020 101~143 101~205 101~125 101~192 +0~065 51 7,023 +8 Hover/Click
Jun24 231020 102~000 102~000 102~000 102~000 +0~065       Hover/Click
Total Volume and Open Interest 810,382 4,122,874 +88,713  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231020 94.650 94.680 94.650 94.675 +0.040 87,100 314,251 +9,705  
Mar24 231020 94.650 94.685 94.645 94.675 +0.060 68,552 181,182 -1,631  
Jun24 231020 94.725 94.795 94.720 94.780 +0.100 54,407 141,092 +5,252  
Sep24 231020 94.835 94.950 94.835 94.935 +0.140 42,555 119,339 +1,448  
Dec24 231020 94.975 95.115 94.975 95.105 +0.170 70,895 176,742 +90  
Mar25 231020 95.095 95.250 95.090 95.240 +0.190 46,171 96,779 +1,890  
Jun25 231020 95.205 95.340 95.185 95.330 +0.180 36,654 102,022 +990  
Sep25 231020 95.275 95.415 95.270 95.400 +0.160 27,092 65,947 +1,862  
Dec25 231020 95.350 95.465 95.345 95.455 +0.140 21,618 76,446 +1,465  
Mar26 231020 95.405 95.495 95.400 95.490 +0.115 11,216 65,172 +841  
Jun26 231020 95.460 95.530 95.440 95.520 +0.095 9,507 49,354 +922  
Sep26 231020 95.485 95.555 95.470 95.545 +0.085 8,894 44,143 +194  
Dec26 231020 95.515 95.575 95.495 95.565 +0.075 7,472 24,527 +683  
Mar27 231020 95.565 95.590 95.515 95.585 +0.065 3,443 18,601 +200  
Jun27 231020 95.560 95.610 95.530 95.600 +0.055 3,218 12,450 +95  
Sep27 231020 95.605 95.625 95.540 95.610 +0.045 4,373 6,663 -97  
Dec27 231020 95.625 95.640 95.550 95.615 +0.035 4,958 7,624 -215  
Mar28 231020 95.640 95.645 95.550 95.615 +0.025 2,715 2,321 +261  
Total Volume and Open Interest 529,311 1,673,997 +26,960  
Ultra T-Bond(CBOT)
Dec23 231020 110~21 111~25 109~29 111~04 +0~09 327,990 1,551,268 -2,967  
Mar24 231020 111~19 112~13 110~21 111~27 +0~09 6 35 +4  
Jun24 231020 113~01 113~01 113~01 113~01 +0~09        
Total Volume and Open Interest 327,996 1,551,303 -2,963  
Ultra 10-Yr T-Note(CBOT)
Dec23 231020 107~265 108~225 107~255 108~140 +0~185 547,014 1,938,188 +15,343  
Mar24 231020 108~085 108~145 108~085 108~085 +0~185        
Jun24 231020 108~015 108~015 108~015 108~015 +0~185        
Total Volume and Open Interest 547,014 1,938,188 +15,343  
30 Day Federal Funds(CBOT)
Oct23 231020 94.673 94.673 94.670 94.670 unch 19,272 394,775 +7,947  
Nov23 231020 94.665 94.675 94.665 94.670 +0.005 162,382 753,995 -17,505  
Dec23 231020 94.635 94.645 94.630 94.640 +0.015 23,925 108,442 -1,681  
Jan24 231020 94.605 94.620 94.605 94.620 +0.025 119,595 322,226 +25,062  
Feb24 231020 94.570 94.595 94.565 94.595 +0.030 63,433 225,077 +8,193  
Mar24 231020 94.590 94.615 94.585 94.615 +0.030 5,396 32,705 +148  
Total Volume and Open Interest 450,177 2,100,783 +29,567  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231019 144.86 144.96 144.49 144.51 -0.34 1,103 13,518 +84 Hover/Click
Mar24 231019 144.51 144.51 144.51 144.51 -0.34       Hover/Click
Jun24 231019 144.51 144.51 144.51 144.51 -0.34       Hover/Click
Total Volume and Open Interest 1,103 13,518 +84  
Euro-Buxl(EUREX)
Dec23 231020 118.88 120.30 118.82 119.98 -0.02 95,702 220,170 -10,822  
Mar24 231020 119.88 119.88 119.88 119.88 +0.02 2 258 +2  
Jun24 231020 119.34 119.34 119.34 119.34 -0.34        
Total Volume and Open Interest 95,704 220,428 -10,820  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231020 127.52 128.13 127.48 128.09 +0.56 929,345 1,355,909 -13,100 Hover/Click
Mar24 231020 127.89 128.29 127.87 128.29 +0.54 416 2,208 +407 Hover/Click
Jun24 231020 127.69 127.69 127.69 127.69 +0.33       Hover/Click
Total Volume and Open Interest 929,761 1,358,117 -12,693  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231020 115.35 115.66 115.32 115.65 +0.44 561,422 1,230,264 -20,638 Hover/Click
Mar24 231020 115.17 115.21 115.17 115.21 +0.45 419 1,521 +386 Hover/Click
Jun24 231020 116.68 116.68 116.68 116.68 +0.42       Hover/Click
Total Volume and Open Interest 561,841 1,231,785 -20,252  
Euro-Schatz(EUREX)
Dec23 231020 104.89 105.00 104.88 105.00 +0.18 529,762 2,154,745 -64,433  
Mar24 231020 105.28 105.31 105.28 105.31 +0.19 50 271 +47  
Jun24 231020 106.14 106.14 106.14 106.14 +0.18        
Total Volume and Open Interest 529,812 2,155,016 -64,386  
3-Mth Euribor(EUREX)
Dec23 231020 95.995 95.995 95.995 95.995 +0.015 0 19 +0  
Mar24 231020 96.075 96.075 96.075 96.075 +0.035 0 125 +0  
Jun24 231020 96.245 96.245 96.245 96.245 +0.070 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231020 91~29 91~29 91~06 91~25 +0~08 183,495 471,395 +5,586 Hover/Click
Mar24 231020 91~28 91~28 91~28 91~28 +0~08 0 16 +0 Hover/Click
Total Volume and Open Interest 183,495 471,411 +5,586  
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 231020 95.985 95.995 95.980 95.995 +0.015 102,854 619,015 +3,484  
Mar24 231020 96.045 96.075 96.045 96.075 +0.040 102,833 642,820 -4,329  
Jun24 231020 96.190 96.250 96.190 96.245 +0.075 122,972 576,418 -7,269  
Total Volume and Open Interest 927,148 3,832,582 -15,616  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231020 95.69 95.73 95.67 95.71 +0.01 58,421 272,290 +6,086  
Mar24 231020 95.52 95.57 95.49 95.55 +0.03 30,809 211,906 -5,257  
Jun24 231020 95.45 95.52 95.42 95.49 +0.04 33,569 176,453 -1,441  
Sep24 231020 95.44 95.52 95.40 95.49 +0.04 21,750 124,150 +1,451  
Dec24 231020 95.49 95.57 95.47 95.54 +0.04 21,605 116,440 +3,822  
Mar25 231020 95.53 95.61 95.51 95.58 +0.04 9,377 56,151 -840  
Jun25 231020 95.57 95.64 95.53 95.60 +0.03 5,377 57,595 -155  
Sep25 231020 95.60 95.66 95.56 95.63 +0.02 3,901 42,325 +1,000  
Dec25 231020 95.61 95.64 95.60 95.61 unch 101 3,019 +44  
Mar26 231020 95.56 95.60 95.56 95.58 -0.01 3 1,330 +0  
Total Volume and Open Interest 184,913 1,062,431 +4,710  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231020 95.21 95.26 95.18 95.24 +0.04 219,512 1,164,993 +3,751  
Mar24 231020 95.24 95.24 95.24 95.24 +0.04        
Total Volume and Open Interest 219,512 1,164,993 +3,751  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231020 95.74 95.80 95.70 95.77 +0.03 191,812 779,508 -56,397  
Mar24 231020 95.77 95.77 95.77 95.77 +0.03        
Total Volume and Open Interest 191,812 779,508 -56,397  
Gold(CMX) Weekly Monthly
Oct23 231020 1981.1 1988.6 1980.4 1982.5 +14.1 67 396 -23 Hover/Click
Dec23 231020 1988.0 2009.2 1983.7 1994.4 +13.9 270,045 362,942 +4,942 Hover/Click
Feb24 231020 2007.8 2029.2 2003.8 2014.5 +14.3 9,374 43,189 +1,349 Hover/Click
Apr24 231020 2032.0 2047.6 2024.7 2034.0 +14.3 2,008 20,495 +675 Hover/Click
Jun24 231020 2051.8 2068.6 2042.8 2053.9 +14.3 2,211 10,500 -80 Hover/Click
Aug24 231020 2067.0 2086.5 2063.4 2072.8 +14.5 658 3,125 -194 Hover/Click
Oct24 231020 2099.5 2103.6 2086.7 2091.6 +14.2 225 610 +75 Hover/Click
Dec24 231020 2110.0 2124.2 2106.1 2110.3 +14.0 436 2,320 +98 Hover/Click
Feb25 231020 2128.4 2128.4 2128.4 2128.4 +14.0 32 41 +5 Hover/Click
Apr25 231020 2144.6 2144.6 2144.6 2144.6 +14.2 61 95 +48 Hover/Click
Jun25 231020 2161.8 2161.8 2161.8 2161.8 +14.4 4 605 +2 Hover/Click
Aug25 231020 2181.7 2181.7 2181.7 2181.7 +14.6       Hover/Click
Total Volume and Open Interest 285,523 446,526 +6,945  
Silver(CMX) Weekly Monthly
Dec23 231020 2319.0 2388.0 2301.5 2350.4 +47.3 66,385 98,023 -472 Hover/Click
Mar24 231020 2351.5 2422.0 2336.0 2384.9 +48.2 2,610 16,703 +318 Hover/Click
May24 231020 2382.0 2443.0 2360.5 2409.4 +48.6 324 5,345 +9 Hover/Click
Jul24 231020 2405.0 2461.5 2385.0 2433.1 +48.9 160 1,853 -11 Hover/Click
Sep24 231020 2456.3 2456.3 2456.3 2456.3 +49.0 28 370 -18 Hover/Click
Dec24 231020 2470.0 2512.0 2470.0 2488.2 +49.0 6 214 +0 Hover/Click
Mar25 231020 2522.5 2522.5 2522.5 2522.5 +49.0       Hover/Click
Total Volume and Open Interest 69,661 123,463 -177  
Platinum(NYMEX) Weekly Monthly
Oct23 231020 896.7 896.7 896.7 896.7 +7.4 1 92 -1 Hover/Click
Jan24 231020 899.9 913.2 893.7 905.1 +6.9 22,277 78,541 -545 Hover/Click
Apr24 231020 907.0 920.0 901.5 912.7 +6.9 360 4,658 +124 Hover/Click
Jul24 231020 911.5 927.1 909.1 920.4 +6.6 66 369 +29 Hover/Click
Total Volume and Open Interest 22,779 83,901 -391  
Palladium(NYMEX) Weekly Monthly
Dec23 231020 1120.50 1122.00 1101.50 1111.20 -7.30 3,033 19,504 +200 Hover/Click
Mar24 231020 1127.00 1129.00 1110.00 1119.10 -8.10 121 2,010 +62 Hover/Click
Jun24 231020 1130.80 1130.80 1130.80 1130.80 -8.10 1 46 +0 Hover/Click
Total Volume and Open Interest 3,156 21,566 +262  
Copper(CMX) Weekly Monthly
Dec23 231020 358.50 359.00 354.65 356.30 -3.80 69,575 141,067 -805 Hover/Click
Mar24 231020 362.10 362.55 358.40 360.05 -3.50 10,338 48,086 -71 Hover/Click
May24 231020 364.10 364.10 360.55 362.15 -3.25 3,378 13,042 -86 Hover/Click
Jul24 231020 364.10 365.50 362.30 364.00 -2.95 1,785 5,600 +254 Hover/Click
Sep24 231020 365.60 366.55 364.05 365.50 -2.70 470 2,311 -120 Hover/Click
Total Volume and Open Interest 86,470 219,875 -744  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231020 33530 33559 33220 33258 -289 214,223 99,115 +2,905 Hover/Click
Mar24 231020 33860 33876 33540 33575 -293 240 458 +125 Hover/Click
Jun24 231020 34105 34105 33816 33816 -289 0 9 +0 Hover/Click
Sep24 231020 33859 33859 33859 33859 -282 0 2 +0 Hover/Click
Total Volume and Open Interest 214,463 99,584 +3,030  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231020 4295.00 4304.25 4243.50 4248.50 -54.50 2,271,572 2,080,557 -8,848 Hover/Click
Mar24 231020 4345.00 4351.50 4289.25 4295.25 -55.25 3,939 17,000 +98 Hover/Click
Jun24 231020 4392.25 4400.75 4341.25 4343.75 -56.50 65 3,741 +2 Hover/Click
Sep24 231020 4443.00 4443.00 4387.00 4387.00 -58.00 0 233 +0 Hover/Click
Total Volume and Open Interest 2,275,595 2,103,671 -8,748  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231020 14850.00 14887.50 14645.00 14664.00 -226.00 853,599 254,515 -92 Hover/Click
Mar24 231020 15016.25 15076.00 14834.00 14851.25 -231.00 805 2,073 +41 Hover/Click
Jun24 231020 15223.50 15264.75 15048.50 15055.75 -230.00 7 26 +1 Hover/Click
Total Volume and Open Interest 854,411 256,736 -50  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231020 2432.90 2437.90 2401.80 2404.50 -27.30 13,506 38,241 -91 Hover/Click
Mar24 231020 2422.50 2452.30 2422.50 2422.50 -27.80 0 1 +0 Hover/Click
Jun24 231020 2441.80 2441.80 2441.80 2441.80 -28.00       Hover/Click
Total Volume and Open Interest 13,506 38,242 -91  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231020 20.65 21.15 20.10 20.73 +0.18 146,387 168,034 -6,222  
Dec23 231020 20.55 21.00 20.22 20.70 +0.15 53,843 85,798 +4,585  
Jan24 231020 21.30 21.69 21.09 21.45 +0.10 19,351 45,170 +1,722  
Total Volume and Open Interest 240,516 345,719 -30,364  
S & P 600(CME)
Dec23 231020 1110.90 1113.20 1100.00 1101.20 -13.20 0 539 +0  
Mar24 231020 1112.90 1112.90 1112.90 1112.90 -13.30        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231020 1710.40 1714.50 1688.10 1689.80 -22.90 234,582 480,462 -3,867 Hover/Click
Mar24 231020 1729.80 1732.20 1706.60 1707.90 -23.00 66 1,131 -15 Hover/Click
Jun24 231020 1726.50 1726.50 1726.50 1726.50 -22.90 0 2 +0 Hover/Click
Total Volume and Open Interest 234,648 481,595 -3,882  
Nikkei 225(CME)
Dec23 231020 31290 31445 31020 31085 -260 6,098 15,785 +50  
Mar24 231020 31085 31445 31075 31085 -250 0 1 +0  
Total Volume and Open Interest 6,098 15,786 +50  
Nikkei 225(SGX) Weekly Monthly
Dec23 231019 32005 32070 31395 31440 -595 43,838 104,486 -1,042  
Mar24 231019 31870 31870 31375 31375 -595 17 707 +8  
Jun24 231019 31135 31135 31135 31135 -595 0 2,464 +0  
Total Volume and Open Interest 43,855 116,817 -1,034  
Nikkei 225 Mini(JPX)
Dec23 231020 31190 31430 31105 31220 -180 896,839 321,425 -1,182  
Mar24 231019 31900 32010 31330 31330 -640 45,386 19,703 +136  
Jun24 231019 31675 31750 31090 31090 -640 831 2,158 -44  
Total Volume and Open Interest 969,904 376,030 -8,046  
Nikkei 225(JPX)
Dec23 231020 31190 31430 31110 31220 -180 56,333 208,640 -362  
Mar24 231020 31130 31360 31050 31150 -180 981 15,984 -35  
Jun24 231020 30910 30910 30910 30910 -180 7 13,278 +51  
Total Volume and Open Interest 57,328 279,475 +451  
Nikkei 225(CME) Yen
Dec23 231020 31245 31425 31000 31060 -255 27,731 50,515 -761  
Mar24 231020 31170 31350 30970 30990 -265 9 17 -9  
Jun24 231020 30765 30765 30765 30765 -265        
Total Volume and Open Interest 27,740 50,533 -770  
Nikkei 225(CME) e-Mini Yen
Dec23 231020 31060 31060 31060 31060 -255        
Mar24 231020 30990 30990 30990 30990 -265 0 1 +0  
Jun24 231020 30765 30765 30765 30765 -265        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231020 6866.0 6880.0 6816.5 6857.0 -65.0 100,311 184,214 -1,648  
Nov23 231020 6882.5 6899.0 6828.0 6833.5 -107.0 68,128 104,958 +69,145  
Dec23 231020 6881.0 6887.0 6837.5 6845.5 -107.0 21 1,099 -10  
Mar24 231020 6908.5 6908.5 6908.5 6908.5 -107.0        
Jun24 231020 6806.5 6806.5 6806.5 6806.5 -107.0        
Sep24 231020 6864.5 6864.5 6864.5 6864.5 -108.5        
Total Volume and Open Interest 168,460 290,272 +67,487  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231020 17288 17438 17048 17173 -117 97,494 114,919 -729  
Nov23 231020 17289 17450 17075 17190 -128 927 5,909 +166  
Dec23 231020 17381 17498 17153 17260 -129 286 14,386 +162  
Total Volume and Open Interest 98,720 138,047 -402  
DAX(EUREX) Weekly Monthly
Dec23 231020 15020.0 15073.0 14867.0 14903.0 -231.0 66,201 66,872 +2,463  
Mar24 231020 15184.0 15184.0 15051.0 15065.0 -231.0 4 134 +2  
Jun24 231020 15451.0 15451.0 15283.0 15283.0 -238.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231020 15035.0 15072.0 14865.0 14903.0 -231.0 47,865 17,126 +1,810  
Mar24 231020 15162.0 15175.0 15058.0 15065.0 -231.0 45 120 +19  
Jun24 231020 15283.0 15283.0 15283.0 15283.0 -238.0 3 3 +3  
Total Volume and Open Interest 47,913 17,249 +1,832  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231020 4070 4083 4036 4044 -61 927,325 2,952,999 +46,447  
Mar24 231020 4093 4100 4069 4075 -62 6,091 28,720 +3  
Jun24 231020 4020 4020 4020 4020 -62 0 15,311 +0  
Total Volume and Open Interest 933,416 3,000,284 +46,450  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231020 10410 10443 10363 10381 -91 32,104 142,768 +3,801  
Mar24 231020 10350 10381 10323 10323 -92 20 1,186 +7  
Jun24 231020 10205 10205 10205 10205 -97 2 632 +2  
Total Volume and Open Interest 32,126 144,749 +3,810  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231020 7498.00 7516.00 7409.00 7425.50 -109.50 100,028 479,975 -7,547  
Mar24 231020 7529.50 7531.00 7441.00 7450.50 -109.50 8 4,281 +4  
Jun24 231020 7475.50 7475.50 7475.50 7475.50 -109.50 0 949 +0  
Total Volume and Open Interest 100,036 485,206 -7,543  
SPI 200(SFE) Weekly Monthly
Dec23 231020 6982.0 6996.0 6892.0 6911.0 -75.0 47,414 219,026 +1,894  
Mar24 231020 6857.0 6857.0 6857.0 6857.0 -95.0 0 61 +0  
Jun24 231020 6857.0 6857.0 6857.0 6857.0 -95.0 0 125 +0  
Total Volume and Open Interest 48,644 220,849 +2,574  
FTSE MIB(ISE)
Dec23 231020 27490.00 27595.00 27285.00 27324.00 -401.00 17,918 95,856 +1,572  
Mar24 231020 27575.00 27790.00 27510.00 27516.00 -406.00 33 587 +13  
Jun24 231020 27021.00 27021.00 27021.00 27021.00 -401.00 0 3 +0  
Total Volume and Open Interest 17,951 96,446 +1,585  
KOSPI 200(KFE)
Dec23 231020 321.00 321.60 317.55 318.85 -4.85 221,554 266,902 +1,101  
Mar24 231020 320.10 320.70 316.80 318.40 -4.45 499 32,685 +845  
Jun24 231020 321.00 321.00 318.00 318.60 -5.00 0 13,242 +2  
Total Volume and Open Interest 222,057 328,929 +2,153  
GSCI(CME) Weekly Monthly
Nov23 231020 604.50 607.05 599.00 600.15 -3.70 14 618 +13  
Dec23 231020 602.65 602.65 602.50 602.65 -3.70        
Jan24 231020 605.15 605.15 605.15 605.15 +1.30        
Total Volume and Open Interest 14 618 +13  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!