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 23, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231023 1302.00 1304.00 1286.00 1286.75 -15.50 182,300 207,462 -22,327 Hover/Click
Jan24 231023 1320.00 1321.75 1305.00 1305.50 -14.75 124,076 220,639 +10,261 Hover/Click
Mar24 231023 1330.50 1332.50 1317.00 1318.25 -12.75 61,610 146,961 -4,847 Hover/Click
May24 231023 1343.75 1345.00 1330.50 1332.00 -12.00 28,786 114,243 +127 Hover/Click
Jul24 231023 1350.50 1351.75 1337.50 1339.25 -11.50 26,821 70,013 +1,764 Hover/Click
Aug24 231023 1331.25 1333.25 1320.00 1321.00 -11.25 2,630 5,716 -40 Hover/Click
Sep24 231023 1287.25 1288.25 1275.75 1277.50 -9.25 1,287 3,661 +201 Hover/Click
Nov24 231023 1267.00 1269.50 1256.75 1259.00 -8.75 7,865 58,736 +620 Hover/Click
Jan25 231023 1270.00 1279.00 1267.00 1268.75 -7.75 369 890 +29 Hover/Click
Mar25 231023 1273.00 1273.00 1262.25 1264.00 -7.00 198 698 +43 Hover/Click
May25 231023 1262.75 1271.25 1261.75 1262.75 -6.50 6 1,298 +0 Hover/Click
Jul25 231023 1265.50 1273.50 1265.25 1265.50 -6.50 4 131 +0 Hover/Click
Aug25 231023 1258.50 1258.50 1258.50 1258.50 -5.00 0 1 +0 Hover/Click
Sep25 231023 1226.50 1226.50 1226.50 1226.50 -5.00 0 5 +0 Hover/Click
Total Volume and Open Interest 435,952 830,899 -14,169  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231023 424.60 429.00 417.00 420.50 -3.40 107,862 170,907 -3,165 Hover/Click
Jan24 231023 413.30 417.60 406.00 411.30 -1.30 50,459 116,732 +3,881 Hover/Click
Mar24 231023 403.60 406.60 396.40 402.50 -0.30 35,737 73,966 +383 Hover/Click
May24 231023 398.70 403.30 393.30 399.90 +1.10 22,696 58,308 +728 Hover/Click
Jul24 231023 399.70 403.90 393.90 400.60 +1.80 12,672 38,141 -619 Hover/Click
Aug24 231023 397.20 401.80 392.00 398.70 +2.30 1,642 6,796 -117 Hover/Click
Sep24 231023 393.50 398.90 388.80 395.90 +3.10 445 3,955 +42 Hover/Click
Oct24 231023 388.20 394.30 384.30 391.90 +3.80 337 3,996 -88 Hover/Click
Dec24 231023 387.30 396.10 385.90 393.70 +4.20 1,551 9,676 +500 Hover/Click
Jan25 231023 386.40 395.00 385.30 392.50 +3.60 33 483 -4 Hover/Click
Total Volume and Open Interest 233,453 483,895 +1,546  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231023 53.39 54.00 51.78 51.94 -1.45 72,027 150,025 +2,043 Hover/Click
Jan24 231023 52.66 53.21 51.16 51.33 -1.33 22,671 93,242 +2,234 Hover/Click
Mar24 231023 52.20 52.67 50.72 50.88 -1.30 20,017 76,215 +1,678 Hover/Click
May24 231023 52.00 52.43 50.55 50.69 -1.28 10,759 49,138 +1,734 Hover/Click
Jul24 231023 51.86 52.22 50.37 50.51 -1.27 7,848 39,411 +198 Hover/Click
Aug24 231023 51.33 51.71 49.93 50.04 -1.29 1,514 10,062 -2 Hover/Click
Sep24 231023 50.85 51.20 49.49 49.59 -1.29 1,052 7,223 +250 Hover/Click
Oct24 231023 50.33 50.59 48.97 49.05 -1.33 792 5,285 +158 Hover/Click
Dec24 231023 50.22 50.39 48.74 48.84 -1.37 2,401 18,018 +423 Hover/Click
Jan25 231023 50.03 50.29 48.69 48.75 -1.39 737 929 +130 Hover/Click
Total Volume and Open Interest 141,164 451,533 +9,188  
Canola(WCE) Weekly Monthly
Nov23 231023 694.4 699.9 677.8 679.8 -14.6 20,390 38,283 -8,395 Hover/Click
Jan24 231023 704.4 708.5 689.9 691.2 -13.2 42,063 145,584 -877 Hover/Click
Mar24 231023 712.6 715.8 698.0 699.7 -13.2 11,932 54,047 -517 Hover/Click
May24 231023 717.4 720.8 702.5 705.4 -13.0 3,876 32,895 +713 Hover/Click
Jul24 231023 723.0 725.0 707.4 710.9 -12.1 1,571 11,531 +290 Hover/Click
Nov24 231023 714.6 714.6 700.5 704.2 -10.0 411 5,922 +11 Hover/Click
Total Volume and Open Interest 80,243 288,357 -8,775  
Corn(CBOT) Weekly Monthly
Dec23 231023 494.25 497.00 490.25 490.25 -5.25 279,440 660,223 +14,574 Hover/Click
Mar24 231023 508.00 510.50 504.00 504.00 -5.00 157,505 341,123 +26,286 Hover/Click
May24 231023 515.75 518.00 511.75 512.00 -4.50 32,344 119,083 -223 Hover/Click
Jul24 231023 521.00 523.00 517.25 517.25 -4.50 30,308 116,469 +2,308 Hover/Click
Sep24 231023 516.25 518.50 513.75 514.50 -2.75 4,896 45,568 +575 Hover/Click
Dec24 231023 518.50 521.25 517.25 518.25 -1.75 13,612 114,141 +3,191 Hover/Click
Mar25 231023 529.25 532.00 528.25 528.75 -2.00 619 4,164 +221 Hover/Click
May25 231023 533.50 536.25 533.50 533.75 -2.00 91 917 +31 Hover/Click
Jul25 231023 535.00 535.00 531.75 532.25 -2.25 112 1,984 +70 Hover/Click
Sep25 231023 511.50 511.50 511.50 511.50 -1.50 12 39 +10 Hover/Click
Total Volume and Open Interest 519,167 1,407,389 +47,095  
Wheat(CBOT) Weekly Monthly
Dec23 231023 586.50 595.25 582.00 587.25 +1.25 65,379 234,241 +953 Hover/Click
Mar24 231023 612.00 621.75 609.50 615.00 +1.50 26,183 96,640 +1,087 Hover/Click
May24 231023 630.00 637.75 626.00 631.50 +0.75 12,773 42,731 +540 Hover/Click
Jul24 231023 643.00 651.25 640.25 645.25 -0.25 7,315 45,472 +515 Hover/Click
Sep24 231023 657.25 663.75 653.50 658.00 -1.25 1,736 8,482 +275 Hover/Click
Dec24 231023 674.00 678.75 668.50 672.50 -2.25 642 11,022 -28 Hover/Click
Total Volume and Open Interest 114,197 439,737 +3,404  
Wheat(KCBT) Weekly Monthly
Dec23 231023 671.00 680.25 667.50 670.75 +0.75 17,766 117,987 +39 Hover/Click
Mar24 231023 680.00 688.75 676.25 680.25 +1.00 9,367 58,981 +288 Hover/Click
May24 231023 684.00 694.00 682.25 686.75 +1.50 4,604 25,263 +143 Hover/Click
Jul24 231023 688.00 696.75 685.75 690.50 +2.25 2,185 18,688 +185 Hover/Click
Sep24 231023 698.50 705.00 694.50 698.25 +1.00 224 1,830 +8 Hover/Click
Dec24 231023 711.00 716.75 706.75 710.75 +1.00 127 2,805 -47 Hover/Click
Mar25 231023 715.50 720.75 711.50 715.50 +0.75 3 218 +3 Hover/Click
Total Volume and Open Interest 34,276 225,861 +619  
Wheat(MGE) Weekly Monthly
Dec23 231023 730.00 745.75 729.50 737.75 +7.00 5,258 42,384 +42,384 Hover/Click
Mar24 231023 752.50 764.50 752.00 757.00 +4.00 2,595 21,746 +21,746 Hover/Click
May24 231023 764.75 774.75 764.75 769.00 +3.50 915 6,251 +6,251 Hover/Click
Jul24 231023 776.50 784.00 776.25 779.25 +3.00 88 2,353 +2,353 Hover/Click
Sep24 231023 786.25 786.25 784.00 784.00 +2.25 318 1,346 +1,346 Hover/Click
Dec24 231023 792.00 795.00 792.00 795.00 +2.25 29 444 +444 Hover/Click
Total Volume and Open Interest 9,203 74,542 +1,221  
Oats(CBOT) Weekly Monthly
Dec23 231023 385.25 388.50 376.25 385.50 +3.00 508 2,807 +16 Hover/Click
Mar24 231023 405.25 405.25 405.25 405.25 +3.25 22 1,078 -5 Hover/Click
May24 231023 417.75 417.75 417.75 417.75 +3.75 4 117 -3 Hover/Click
Jul24 231023 428.00 428.00 428.00 428.00 +4.25 0 65 +0 Hover/Click
Total Volume and Open Interest 534 4,112 +8  
Rough Rice(CBOT) Weekly Monthly
Nov23 231023 15.84 16.19 15.84 16.09 +0.26 455 4,738 -261 Hover/Click
Jan24 231023 16.21 16.58 16.21 16.48 +0.26 440 4,930 +301 Hover/Click
Mar24 231023 16.59 16.85 16.59 16.78 +0.26 0 638 +0 Hover/Click
May24 231023 17.00 17.00 17.00 17.00 +0.25 0 5 +0 Hover/Click
Total Volume and Open Interest 895 10,950 +40  
Live Cattle(CME) Weekly Monthly
Oct23 231023 183.535 183.535 177.850 178.250 -6.035 3,111 4,147 -1,281 Hover/Click
Dec23 231023 183.650 183.650 178.185 178.350 -6.280 28,784 122,742 -1,354 Hover/Click
Feb24 231023 186.600 186.600 180.985 180.985 -6.750 10,619 62,945 +1,293 Hover/Click
Apr24 231023 189.100 189.100 183.685 183.735 -6.700 7,021 48,480 +495 Hover/Click
Jun24 231023 183.350 183.400 178.150 178.380 -6.000 5,272 36,240 +127 Hover/Click
Aug24 231023 182.000 182.000 177.650 178.000 -4.900 1,764 9,349 +237 Hover/Click
Total Volume and Open Interest 57,839 292,379 -362  
Feeder Cattle(CME) Weekly Monthly
Oct23 231023 241.435 241.850 237.185 237.630 -4.200 1,759 2,910 -254 Hover/Click
Nov23 231023 241.580 241.600 235.150 235.800 -6.435 5,954 9,746 -199 Hover/Click
Jan24 231023 242.300 242.330 235.300 235.700 -7.350 8,390 20,269 +267 Hover/Click
Mar24 231023 244.650 244.750 238.035 238.380 -7.355 3,349 7,345 +124 Hover/Click
Apr24 231023 248.685 248.830 242.380 242.800 -7.100 709 2,997 +46 Hover/Click
May24 231023 252.400 252.400 245.985 246.485 -6.765 501 3,627 +43 Hover/Click
Aug24 231023 262.850 262.850 256.000 257.130 -6.320 416 2,744 +10 Hover/Click
Total Volume and Open Interest 21,176 50,226 +67  
Lean Hogs(CME) Weekly Monthly
Dec23 231023 66.030 67.100 65.680 66.180 +0.180 19,839 89,187 -822 Hover/Click
Feb24 231023 70.630 71.250 69.730 70.200 -0.230 8,522 47,725 +1,128 Hover/Click
Apr24 231023 76.950 77.700 76.200 76.600 -0.300 3,989 30,129 +10 Hover/Click
May24 231023 83.430 83.430 82.250 82.480 -0.150 266 1,109 -8  
Jun24 231023 90.900 91.450 90.150 90.680 -0.100 1,540 11,140 +202 Hover/Click
Jul24 231023 92.330 92.880 91.750 92.300 -0.030 543 4,103 +206 Hover/Click
Aug24 231023 92.380 92.600 91.600 92.100 -0.050 259 2,886 -1 Hover/Click
Oct24 231023 80.200 80.330 79.650 79.880 -0.170 192 2,076 +107 Hover/Click
Total Volume and Open Interest 35,214 189,070 +853  
Class III Milk(CME) Weekly Monthly
Oct23 231023 16.89 16.90 16.86 16.86 -0.02 150 3,654 -42 Hover/Click
Nov23 231023 18.25 18.51 17.82 17.83 -0.29 1,814 4,954 -797 Hover/Click
Dec23 231023 18.25 18.40 17.87 17.89 -0.20 901 3,838 +126 Hover/Click
Jan24 231023 18.35 18.35 17.96 17.97 -0.18 304 1,470 -39 Hover/Click
Feb24 231023 18.33 18.45 18.33 18.35 -0.05 156 1,196 +58 Hover/Click
Mar24 231023 18.56 18.64 18.51 18.59 +0.02 188 1,105 +107 Hover/Click
Apr24 231023 18.62 18.77 18.59 18.59 unch 193 812 +82 Hover/Click
May24 231023 18.73 18.80 18.66 18.66 -0.04 181 799 +56 Hover/Click
Jun24 231023 18.84 18.85 18.78 18.84 unch 102 875 +64 Hover/Click
Jul24 231023 18.86 18.89 18.85 18.85 -0.05 37 541 +35 Hover/Click
Aug24 231023 18.95 18.95 18.90 18.90 -0.10 9 544 +7 Hover/Click
Sep24 231023 18.94 18.95 18.86 18.86 unch 9 574 +5 Hover/Click
Oct24 231023 18.84 18.84 18.84 18.84 unch 117 383 +56 Hover/Click
Total Volume and Open Interest 4,347 21,491 -135  
Cocoa(ICE) Weekly Monthly
Dec23 231023 3726 3786 3715 3759 +65 21,540 122,821 +744 Hover/Click
Mar24 231023 3744 3809 3741 3787 +67 13,845 91,118 +492 Hover/Click
May24 231023 3721 3785 3719 3763 +66 10,660 37,654 +3,650 Hover/Click
Jul24 231023 3686 3739 3681 3726 +69 3,357 31,155 +931 Hover/Click
Sep24 231023 3644 3697 3642 3687 +73 3,941 11,639 +3,561 Hover/Click
Dec24 231023 3604 3650 3596 3635 +69 276 6,475 +5 Hover/Click
Mar25 231023 3550 3620 3550 3604 +67 142 1,653 +49 Hover/Click
Total Volume and Open Interest 53,772 302,760 +9,434  
Coffee "C"(ICE) Weekly Monthly
Dec23 231023 163.25 167.00 163.25 165.85 +0.60 36,623 89,204 -3,719 Hover/Click
Mar24 231023 162.40 165.90 162.10 164.95 +0.55 24,030 58,966 +1,314 Hover/Click
May24 231023 162.95 166.25 162.15 165.30 +0.65 9,155 32,147 -1,177 Hover/Click
Jul24 231023 162.80 166.80 162.55 165.85 +0.80 3,090 10,070 +56 Hover/Click
Sep24 231023 164.45 167.20 163.10 166.30 +0.70 1,112 6,327 -40 Hover/Click
Dec24 231023 165.00 168.05 164.10 167.20 +0.55 987 9,314 +78 Hover/Click
Total Volume and Open Interest 76,120 208,434 -3,387  
Orange Juice(ICE) Weekly Monthly
Nov23 231023 390.85 398.60 387.50 389.05 -2.15 1,121 3,639 -465 Hover/Click
Jan24 231023 384.85 389.45 381.35 383.45 +0.75 1,009 5,679 +721 Hover/Click
Mar24 231023 370.75 373.50 369.00 370.20 +1.10 70 562 +33 Hover/Click
May24 231023 358.40 358.40 358.40 358.40 +1.30 7 106 +5 Hover/Click
Jul24 231023 345.60 345.60 345.60 345.60 +0.60 0 13 +0 Hover/Click
Sep24 231023 333.60 333.60 333.60 333.60 -1.25 0 5 +0 Hover/Click
Total Volume and Open Interest 2,207 10,008 +294  
Sugar #11(ICE) Weekly Monthly
Mar24 231023 26.85 27.58 26.49 27.48 +0.63 49,701 439,013 -3,709 Hover/Click
May24 231023 25.51 26.23 25.27 26.15 +0.57 15,946 138,862 +447 Hover/Click
Jul24 231023 24.57 25.13 24.28 25.07 +0.49 8,439 112,880 -573 Hover/Click
Oct24 231023 24.07 24.53 23.78 24.48 +0.41 5,250 78,396 +295 Hover/Click
Mar25 231023 24.00 24.39 23.71 24.34 +0.33 1,634 34,635 +50 Hover/Click
May25 231023 22.67 22.97 22.37 22.93 +0.25 773 15,420 +100 Hover/Click
Jul25 231023 21.60 21.81 21.32 21.76 +0.16 370 10,750 +110 Hover/Click
Oct25 231023 20.90 21.30 20.88 21.23 +0.11 237 8,847 +5 Hover/Click
Total Volume and Open Interest 82,727 846,692 -3,100  
London Cocoa(LCE) Weekly Monthly
Dec23 231023 3272 3345 3271 3321 +52 9,542 78,075 -1,470 Hover/Click
Mar24 231023 3227 3296 3225 3277 +52 11,878 138,937 +536 Hover/Click
May24 231023 3076 3140 3075 3124 +50 4,712 47,281 +0 Hover/Click
Jul24 231023 2974 3034 2972 3018 +47 6,293 43,212 +1,114 Hover/Click
Sep24 231023 2914 2961 2914 2944 +38 2,125 17,666 -70 Hover/Click
Dec24 231023 2873 2904 2872 2887 +36 1,687 14,971 -152 Hover/Click
Mar25 231023 2860 2879 2848 2862 +31 1,123 9,538 +508 Hover/Click
Total Volume and Open Interest 37,401 350,485 +474  
London Sugar(LCE) Weekly Monthly
Dec23 231023 725.00 744.90 718.00 742.80 +16.30 4,156 35,116 -440 Hover/Click
Mar24 231023 719.90 738.30 713.60 735.70 +13.80 3,045 26,065 +131 Hover/Click
May24 231023 706.10 723.30 700.00 721.10 +13.00 1,257 17,819 +330 Hover/Click
Aug24 231023 676.20 695.30 674.00 693.70 +11.60 244 5,733 +2 Hover/Click
Oct24 231023 654.50 669.80 652.00 669.80 +9.60 57 2,903 +7 Hover/Click
Total Volume and Open Interest 8,788 91,641 +24  
Cotton(ICE) Weekly Monthly
Dec23 231023 82.29 84.90 81.68 83.73 +1.33 20,510 110,532 -2,343 Hover/Click
Mar24 231023 84.20 86.47 83.76 85.46 +0.93 7,650 66,768 +818 Hover/Click
May24 231023 85.30 87.38 84.88 86.48 +0.80 2,824 36,752 +576 Hover/Click
Jul24 231023 85.68 87.42 85.28 86.73 +0.68 1,078 14,616 -100 Hover/Click
Oct24 231023 82.44 82.44 82.44 82.44 +0.29 0 7 +0 Hover/Click
Dec24 231023 80.94 81.50 80.67 81.19 +0.10 359 18,075 +127 Hover/Click
Total Volume and Open Interest 32,421 247,156 -922  
Crude Oil(NYM) Weekly Monthly
Dec23 231023 88.00 88.29 85.35 85.49 -2.59 384,030 319,575 +5,004 Hover/Click
Jan24 231023 86.69 87.00 84.30 84.42 -2.40 113,882 181,569 +1,766 Hover/Click
Feb24 231023 85.25 85.76 83.30 83.40 -2.17 53,058 95,636 +6,225 Hover/Click
Mar24 231023 84.36 84.68 82.43 82.51 -1.96 69,308 113,607 +5,524 Hover/Click
Apr24 231023 83.45 83.71 81.70 81.76 -1.78 17,392 60,291 +1,746 Hover/Click
May24 231023 82.49 82.97 81.04 81.10 -1.63 11,483 47,681 -532 Hover/Click
Jun24 231023 81.93 82.28 80.40 80.48 -1.51 44,959 174,989 +4,820 Hover/Click
Jul24 231023 81.30 81.48 79.86 79.91 -1.39 4,573 37,391 +730 Hover/Click
Aug24 231023 80.09 80.96 79.36 79.36 -1.30 3,686 33,809 +130 Hover/Click
Sep24 231023 79.53 80.28 78.78 78.81 -1.24 7,199 61,320 +397 Hover/Click
Oct24 231023 79.43 79.72 78.31 78.31 -1.16 1,422 32,348 +532 Hover/Click
Nov24 231023 79.20 79.20 77.83 77.85 -1.11 1,355 29,865 +336 Hover/Click
Dec24 231023 78.40 78.82 77.35 77.40 -1.07 32,378 152,998 +296 Hover/Click
Jan25 231023 76.92 76.92 76.92 76.92 -1.02 1,168 23,028 +306 Hover/Click
Feb25 231023 76.46 76.46 76.46 76.46 -0.97 723 13,458 -52 Hover/Click
Mar25 231023 77.19 77.22 76.03 76.03 -0.93 829 17,779 +36 Hover/Click
Total Volume and Open Interest 836,293 1,648,103 -474  
e-miNY Crude Oil(NYM)
Dec23 231023 88.150 88.225 85.375 85.500 -2.575 13,715 2,080 +191  
Jan24 231023 86.600 86.975 84.300 84.425 -2.400 503 773 -35  
Feb24 231023 85.425 85.750 83.325 83.400 -2.175 48 34 +2  
Mar24 231023 84.375 84.675 82.475 82.500 -1.975 14 51 -11  
Apr24 231023 82.900 83.775 81.725 81.750 -1.800 6 21 -2  
May24 231023 82.775 82.900 81.050 81.100 -1.625 3 12 +0  
Jun24 231023 82.000 82.250 80.450 80.475 -1.525 11 52 -2  
Jul24 231023 81.250 81.500 79.875 79.900 -1.400 0 6 +0  
Aug24 231023 79.350 79.350 79.350 79.350 -1.300 0 10 +0  
Sep24 231023 78.800 78.800 78.800 78.800 -1.250 1 9 +0  
Total Volume and Open Interest 14,311 3,182 -1,641  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231023 315.66 317.89 307.76 309.55 -6.11 39,962 42,341 -6,212 Hover/Click
Dec23 231023 307.44 308.33 300.84 301.56 -5.61 59,721 73,024 +2,321 Hover/Click
Jan24 231023 302.22 303.26 296.53 296.89 -5.29 27,596 52,632 +2,334 Hover/Click
Feb24 231023 295.53 299.02 292.51 292.83 -5.11 12,231 37,109 +1,268 Hover/Click
Mar24 231023 291.64 292.81 286.98 287.18 -4.57 8,714 28,431 +714 Hover/Click
Apr24 231023 283.36 286.01 280.61 280.70 -4.22 4,845 21,865 +474 Hover/Click
May24 231023 280.39 280.90 275.81 276.00 -3.86 2,811 11,940 +150 Hover/Click
Jun24 231023 274.14 277.42 272.72 272.83 -3.54 4,811 23,267 +74 Hover/Click
Jul24 231023 274.55 275.94 271.27 271.44 -3.42 956 5,772 +10 Hover/Click
Aug24 231023 274.80 275.05 270.53 270.62 -3.33 778 4,266 +83 Hover/Click
Sep24 231023 273.81 274.85 270.41 270.50 -3.23 992 7,184 +45 Hover/Click
Oct24 231023 274.33 274.33 270.29 270.36 -3.15 369 2,437 -5 Hover/Click
Nov24 231023 273.34 273.38 269.79 269.79 -3.13 277 2,271 +11 Hover/Click
Dec24 231023 272.64 272.87 268.61 268.67 -3.06 876 15,065 +3 Hover/Click
Total Volume and Open Interest 165,122 333,919 +1,296  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231023 236.57 237.42 231.83 232.85 -4.51 27,153 49,545 -1,380 Hover/Click
Dec23 231023 235.34 235.46 230.15 231.16 -4.22 42,924 104,458 +3,446 Hover/Click
Jan24 231023 233.19 233.84 228.82 229.77 -4.10 19,004 65,381 -1,464 Hover/Click
Feb24 231023 232.38 233.86 228.98 229.79 -4.14 11,283 23,000 +679 Hover/Click
Mar24 231023 232.48 234.57 229.97 230.67 -4.05 7,443 26,324 +279 Hover/Click
Apr24 231023 252.50 252.99 248.66 249.32 -3.87 2,996 20,387 -34 Hover/Click
May24 231023 252.54 252.82 248.67 249.39 -3.91 1,822 10,362 +144 Hover/Click
Jun24 231023 249.78 251.86 247.62 248.37 -3.64 3,578 18,905 +438 Hover/Click
Jul24 231023 248.76 249.01 245.33 245.93 -3.31 951 5,904 +104 Hover/Click
Aug24 231023 244.98 245.27 242.18 242.35 -3.01 770 3,717 +106 Hover/Click
Total Volume and Open Interest 119,126 340,813 +2,629  
e-miNY RBOB Gasoline(NYM)
Nov23 231023 232.85 232.85 232.85 232.85 -4.51 1 3 +0  
Dec23 231023 231.16 231.16 231.16 231.16 -4.22        
Jan24 231023 229.77 229.77 229.77 229.77 -4.10        
Feb24 231023 229.79 229.79 229.79 229.79 -4.14        
Total Volume and Open Interest 1 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231023 2.905 2.951 2.861 2.926 +0.027 138,650 65,240 -10,695 Hover/Click
Dec23 231023 3.250 3.297 3.216 3.273 +0.015 100,083 154,861 +9,373 Hover/Click
Jan24 231023 3.500 3.541 3.461 3.512 +0.004 56,996 216,942 +6,782 Hover/Click
Feb24 231023 3.438 3.482 3.406 3.454 unch 19,755 62,064 +952 Hover/Click
Mar24 231023 3.206 3.227 3.164 3.205 -0.006 26,754 154,528 +373 Hover/Click
Apr24 231023 3.020 3.037 2.989 3.028 -0.008 23,882 93,632 +1,949 Hover/Click
May24 231023 3.039 3.065 3.022 3.058 -0.007 10,550 57,740 +1,210 Hover/Click
Jun24 231023 3.160 3.193 3.142 3.183 -0.008 3,323 17,810 -25 Hover/Click
Jul24 231023 3.290 3.323 3.272 3.313 -0.011 4,967 33,230 +84 Hover/Click
Aug24 231023 3.328 3.357 3.305 3.347 -0.009 2,489 17,899 +339 Hover/Click
Sep24 231023 3.300 3.338 3.283 3.327 -0.007 2,288 23,261 +56 Hover/Click
Oct24 231023 3.376 3.418 3.361 3.406 -0.005 6,562 55,374 +136 Hover/Click
Nov24 231023 3.741 3.793 3.736 3.779 +0.001 2,203 15,632 -154 Hover/Click
Dec24 231023 4.206 4.233 4.191 4.230 +0.003 2,296 22,877 -961 Hover/Click
Jan25 231023 4.458 4.496 4.458 4.494 -0.001 4,145 43,813 +456 Hover/Click
Feb25 231023 4.377 4.395 4.362 4.394 +0.002 685 9,334 +20 Hover/Click
Total Volume and Open Interest 412,841 1,200,929 +11,380  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231023 92.11 92.45 89.62 89.83 -2.33 308,996 371,296 -18,952 Hover/Click
Jan24 231023 90.98 91.15 88.56 88.69 -2.20 277,363 475,815 +14,236 Hover/Click
Feb24 231023 89.53 90.02 87.67 87.75 -2.02 152,086 209,577 +5,283 Hover/Click
Mar24 231023 88.56 89.08 86.90 86.96 -1.84 105,111 169,209 +3,441 Hover/Click
Apr24 231023 87.73 88.27 86.21 86.26 -1.71 49,656 88,268 -88 Hover/Click
May24 231023 87.00 87.53 85.60 85.63 -1.60 27,490 82,652 -586 Hover/Click
Jun24 231023 86.39 86.88 85.00 85.03 -1.51 65,459 152,127 +4,543 Hover/Click
Jul24 231023 85.79 86.24 84.44 84.47 -1.42 10,612 46,254 +508 Hover/Click
Aug24 231023 84.80 85.64 83.94 83.94 -1.34 7,853 42,323 +793 Hover/Click
Sep24 231023 84.62 85.07 83.43 83.44 -1.27 13,991 50,398 -79 Hover/Click
Oct24 231023 84.10 84.53 82.96 82.96 -1.20 5,194 29,363 -984 Hover/Click
Nov24 231023 83.11 84.00 82.51 82.52 -1.13 3,448 24,941 +153 Hover/Click
Dec24 231023 83.11 83.56 82.07 82.10 -1.07 43,441 182,082 +1,855 Hover/Click
Jan25 231023 81.97 81.97 81.66 81.66 -1.02 800 24,762 +138 Hover/Click
Total Volume and Open Interest 1,090,331 2,222,675 +10,668  
Gas Oil(ICE) Weekly Monthly
Nov23 231023 920.50 925.00 902.25 920.75 -12.50 57,311 113,753 -6,354 Hover/Click
Dec23 231023 893.25 896.50 875.50 893.00 -13.00 63,841 143,018 +413 Hover/Click
Jan24 231023 877.00 881.50 861.25 878.25 -12.50 30,003 82,516 +92 Hover/Click
Feb24 231023 867.25 870.75 851.50 867.50 -12.50 15,312 43,781 -1,295 Hover/Click
Mar24 231023 849.25 857.75 839.50 854.50 -12.25 13,097 57,530 +1,184 Hover/Click
Apr24 231023 834.50 842.50 826.00 839.50 -12.00 4,667 31,523 +203 Hover/Click
May24 231023 824.25 833.50 818.25 830.75 -11.25 3,386 23,198 -36 Hover/Click
Jun24 231023 820.50 827.75 813.00 825.00 -10.50 14,303 40,865 -727 Hover/Click
Jul24 231023 814.75 824.00 809.50 821.25 -10.00 1,834 15,222 +409 Hover/Click
Aug24 231023 812.25 819.00 806.75 817.75 -9.75 1,111 11,807 -8 Hover/Click
Total Volume and Open Interest 219,067 665,847 -5,498  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231023 88.06 88.23 85.41 85.49 -2.59 76,113 100,553 +1,649 Hover/Click
Jan24 231023 86.65 86.89 84.32 84.42 -2.40 65,017 73,272 +881 Hover/Click
Feb24 231023 85.34 85.61 83.36 83.40 -2.17 51,388 42,754 -2,069 Hover/Click
Mar24 231023 84.26 84.57 82.51 82.51 -1.96 47,941 39,167 -470 Hover/Click
Apr24 231023 83.37 83.61 81.76 81.76 -1.78 16,506 15,551 +150 Hover/Click
May24 231023 82.02 82.82 81.10 81.10 -1.63 4,163 11,599 +127 Hover/Click
Jun24 231023 81.34 82.23 80.48 80.48 -1.51 13,633 65,838 +234 Hover/Click
Jul24 231023 79.91 79.91 79.91 79.91 -1.39 569 16,142 -69 Hover/Click
Aug24 231023 79.36 79.36 79.36 79.36 -1.30 165 12,629 -33 Hover/Click
Sep24 231023 79.04 79.04 78.81 78.81 -1.24 1,313 26,491 +626 Hover/Click
Oct24 231023 78.31 78.31 78.31 78.31 -1.16 28 7,696 -11 Hover/Click
Nov24 231023 77.85 77.85 77.85 77.85 -1.11 18 8,789 +1 Hover/Click
Dec24 231023 78.36 78.36 77.40 77.40 -1.07 4,953 67,958 +362 Hover/Click
Jan25 231023 76.92 76.92 76.92 76.92 -1.02 78 7,881 -32 Hover/Click
Feb25 231023 76.46 76.46 76.46 76.46 -0.97 64 3,558 -47 Hover/Click
Mar25 231023 76.03 76.03 76.03 76.03 -0.93 60 3,212 -55 Hover/Click
Total Volume and Open Interest 283,789 584,382 -15,746  
US Dollar Index(ICE) Weekly Monthly
Dec23 231023 105.985 106.150 105.315 105.335 -0.653 17,783 42,952 +0 Hover/Click
Mar24 231023 105.530 105.635 104.960 104.960 -0.647 75 493 +3 Hover/Click
Jun24 231023 104.660 104.660 104.660 104.660 -0.647 0 5 +0 Hover/Click
Total Volume and Open Interest 17,858 43,450 +3  
Australian Dollar(CME) Weekly Monthly
Dec23 231023 63.26 63.62 63.01 63.57 +0.30 111,627 197,481 +852 Hover/Click
Mar24 231023 63.52 63.80 63.25 63.77 +0.30 144 385 +35 Hover/Click
Jun24 231023 63.62 63.91 63.39 63.91 +0.29 12 66 +10 Hover/Click
Total Volume and Open Interest 111,946 198,276 +941  
British Pound(CME) Weekly Monthly
Dec23 231023 121.68 122.62 121.46 122.59 +0.99 115,345 224,327 +3,494 Hover/Click
Mar24 231023 121.73 122.68 121.59 122.68 +0.99 71 2,561 +10 Hover/Click
Jun24 231023 122.74 122.74 121.64 122.74 +1.01 0 260 +0 Hover/Click
Total Volume and Open Interest 115,692 228,832 +3,642  
Canadian Dollar(CME) Weekly Monthly
Dec23 231023 73.01 73.23 72.85 73.16 +0.12 97,404 182,170 +1,269 Hover/Click
Mar24 231023 73.10 73.33 72.97 73.27 +0.12 402 2,718 +37 Hover/Click
Jun24 231023 73.08 73.35 73.06 73.35 +0.12 24 218 +24 Hover/Click
Sep24 231023 73.41 73.45 73.12 73.41 +0.13 38 169 +37 Hover/Click
Total Volume and Open Interest 97,991 185,631 +1,370  
Japanese Yen(CME) Weekly Monthly
Dec23 231023 67.35 67.47 67.25 67.46 +0.13 135,749 262,358 -115 Hover/Click
Mar24 231023 68.35 68.50 68.31 68.50 +0.12 102 2,207 +40 Hover/Click
Jun24 231023 69.36 69.50 69.32 69.50 +0.14 1 110 +1 Hover/Click
Total Volume and Open Interest 136,074 266,420 -8  
Swiss Franc(CME) Weekly Monthly
Dec23 231023 112.72 112.95 112.30 112.92 +0.13 27,134 61,220 -403 Hover/Click
Mar24 231023 114.11 114.11 113.51 114.11 +0.13 8 648 +3 Hover/Click
Jun24 231023 115.24 115.24 114.71 115.24 +0.14 4 137 +3 Hover/Click
Total Volume and Open Interest 27,159 62,210 -384  
EuroFX(CME) Weekly Monthly
Dec23 231023 106.19 107.03 105.96 106.99 +0.82 238,062 671,621 -3,285 Hover/Click
Mar24 231023 106.64 107.50 106.45 107.47 +0.82 1,154 11,116 +23 Hover/Click
Jun24 231023 107.43 107.94 106.95 107.94 +0.83 32 2,194 -2 Hover/Click
Total Volume and Open Interest 241,163 692,782 -3,486  
Mexican Peso(CME) Weekly Monthly
Dec23 231023 542.63 547.88 538.88 546.50 +3.75 106,534 199,110 -575 Hover/Click
Mar24 231023 538.25 538.50 531.25 538.25 +3.88 2 13 -2 Hover/Click
Total Volume and Open Interest 106,536 199,208 -577  
Brazilian Real(CME) Weekly Monthly
Nov23 231023 198.40 199.90 197.65 199.25 +0.85 19,045 43,889 -2,654  
Dec23 231023 197.10 199.10 196.95 198.55 +0.85 981 3,900 +232 Hover/Click
Jan24 231023 197.85 197.85 197.85 197.85 +0.80        
Feb24 231023 197.10 197.10 197.10 197.10 +0.80        
Total Volume and Open Interest 20,026 47,789 -2,422  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231023 108~020 110~080 107~040 109~310 +1~160 619,532 1,399,859 +10,860 Hover/Click
Mar24 231023 107~310 110~040 107~030 109~280 +1~180 259 2,366 +48 Hover/Click
Jun24 231023 108~000 110~040 108~000 110~040 +1~180 0 3 +0 Hover/Click
Total Volume and Open Interest 619,791 1,402,228 +10,908  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231023 105~250 106~160 105~125 106~155 +0~155 2,395,898 4,693,292 +5,217 Hover/Click
Mar24 231023 106~045 106~250 105~230 106~250 +0~150 793 2,456 +131 Hover/Click
Jun24 231023 107~090 107~090 107~090 107~090 +0~150 0 1 +0 Hover/Click
Total Volume and Open Interest 2,396,691 4,695,749 +5,348  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231023 104~072 104~200 104~004 104~196 +0~084 1,751,672 5,605,752 -18,932 Hover/Click
Mar24 231023 104~184 104~302 104~112 104~300 +0~084 1,396 1,457 +1,180 Hover/Click
Jun24 231023 105~130 105~130 105~130 105~130 +0~084       Hover/Click
Total Volume and Open Interest 1,753,068 5,607,209 -17,752  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231023 101~075 101~111 101~053 101~100 +0~014 949,478 4,180,236 +64,385 Hover/Click
Mar24 231023 101~176 101~217 101~157 101~207 +0~015 114 7,107 +84 Hover/Click
Jun24 231023 102~015 102~015 102~015 102~015 +0~015       Hover/Click
Total Volume and Open Interest 949,592 4,187,343 +64,469  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231023 94.670 94.685 94.665 94.680 +0.005 42,975 316,028 +1,777  
Mar24 231023 94.655 94.695 94.655 94.685 +0.010 34,348 180,552 -630  
Jun24 231023 94.755 94.810 94.750 94.795 +0.015 38,425 143,240 +2,148  
Sep24 231023 94.880 94.980 94.880 94.960 +0.025 36,476 119,544 +205  
Dec24 231023 95.065 95.160 95.050 95.130 +0.025 52,956 176,173 -569  
Mar25 231023 95.200 95.295 95.170 95.260 +0.020 39,375 97,500 +721  
Jun25 231023 95.290 95.390 95.250 95.345 +0.015 40,631 103,985 +1,963  
Sep25 231023 95.360 95.460 95.310 95.415 +0.015 20,398 65,530 -417  
Dec25 231023 95.415 95.520 95.360 95.470 +0.015 22,242 77,644 +1,198  
Mar26 231023 95.455 95.560 95.390 95.510 +0.020 10,587 64,939 -233  
Jun26 231023 95.490 95.595 95.420 95.545 +0.025 9,367 49,758 +404  
Sep26 231023 95.515 95.625 95.445 95.575 +0.030 5,567 44,839 +696  
Dec26 231023 95.545 95.650 95.465 95.600 +0.035 4,714 24,113 -414  
Mar27 231023 95.560 95.670 95.485 95.620 +0.035 2,880 18,446 -155  
Jun27 231023 95.575 95.680 95.500 95.635 +0.035 2,884 12,625 +175  
Sep27 231023 95.580 95.680 95.510 95.645 +0.035 1,990 6,538 -125  
Dec27 231023 95.585 95.685 95.520 95.650 +0.035 1,189 7,589 -35  
Mar28 231023 95.565 95.675 95.525 95.645 +0.030 489 2,432 +111  
Total Volume and Open Interest 381,865 1,680,797 +6,800  
Ultra T-Bond(CBOT)
Dec23 231023 110~24 113~14 109~15 112~31 +1~27 455,333 1,547,910 -3,358  
Mar24 231023 111~02 114~04 110~05 113~22 +1~27 38 49 +14  
Jun24 231023 114~28 114~28 114~28 114~28 +1~27        
Total Volume and Open Interest 455,371 1,547,959 -3,344  
Ultra 10-Yr T-Note(CBOT)
Dec23 231023 108~090 109~080 107~185 109~060 +0~240 584,938 1,938,659 +471  
Mar24 231023 109~005 109~005 107~255 109~005 +0~240 1 1 +1  
Jun24 231023 108~255 108~255 108~255 108~255 +0~240        
Total Volume and Open Interest 584,939 1,938,660 +472  
30 Day Federal Funds(CBOT)
Oct23 231023 94.670 94.673 94.670 94.670 unch 6,618 395,023 +248  
Nov23 231023 94.665 94.670 94.665 94.665 -0.005 298,880 708,022 -45,973  
Dec23 231023 94.640 94.640 94.635 94.635 -0.005 38,157 106,365 -2,077  
Jan24 231023 94.620 94.620 94.610 94.610 -0.010 210,649 303,186 -19,040  
Feb24 231023 94.590 94.590 94.570 94.575 -0.020 170,427 255,341 +30,264  
Mar24 231023 94.610 94.610 94.590 94.590 -0.025 19,053 39,182 +6,477  
Total Volume and Open Interest 863,185 2,083,704 -17,079  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231023 144.58 144.70 144.34 144.34 -0.17 1,739 13,440 -78 Hover/Click
Mar24 231023 144.34 144.34 144.34 144.34 -0.17       Hover/Click
Jun24 231023 144.34 144.34 144.34 144.34 -0.17       Hover/Click
Total Volume and Open Interest 1,739 13,440 -78  
Euro-Buxl(EUREX)
Dec23 231023 119.52 121.22 117.92 120.58 +0.60 100,349 221,848 +1,678  
Mar24 231023 120.48 120.48 120.48 120.48 +0.60 4 260 +2  
Jun24 231023 120.02 120.02 120.02 120.02 +0.68        
Total Volume and Open Interest 100,353 222,108 +1,680  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231023 127.76 128.36 127.18 128.16 +0.07 1,053,433 1,365,017 +9,108 Hover/Click
Mar24 231023 127.85 128.35 127.44 128.35 +0.06 104 2,180 -28 Hover/Click
Jun24 231023 127.85 127.85 127.85 127.85 +0.16       Hover/Click
Total Volume and Open Interest 1,053,537 1,367,197 +9,080  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231023 115.53 115.70 115.25 115.61 -0.04 694,333 1,263,838 +33,574 Hover/Click
Mar24 231023 115.17 115.17 115.17 115.17 -0.04 0 1,521 +0 Hover/Click
Jun24 231023 116.68 116.68 116.68 116.68 unch       Hover/Click
Total Volume and Open Interest 694,333 1,265,359 +33,574  
Euro-Schatz(EUREX)
Dec23 231023 104.94 104.99 104.90 104.96 -0.04 610,547 2,154,770 +25  
Mar24 231023 105.27 105.27 105.27 105.27 -0.04 2 273 +2  
Jun24 231023 106.12 106.12 106.12 106.12 -0.02        
Total Volume and Open Interest 610,549 2,155,043 +27  
3-Mth Euribor(EUREX)
Dec23 231023 95.990 95.990 95.990 95.990 -0.005 0 19 +0  
Mar24 231023 96.060 96.060 96.060 96.060 -0.015 0 125 +0  
Jun24 231023 96.225 96.225 96.225 96.225 -0.020 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231023 91~12 92~13 90~27 92~03 +0~10 199,958 469,653 -1,742 Hover/Click
Mar24 231023 92~06 92~06 92~06 92~06 +0~10 0 16 +0 Hover/Click
Total Volume and Open Interest 199,958 469,669 -1,742  
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 231023 95.985 95.995 95.985 95.990 -0.005 134,299 611,734 -7,281  
Mar24 231023 96.070 96.070 96.045 96.060 -0.015 103,360 639,637 -3,183  
Jun24 231023 96.230 96.235 96.200 96.225 -0.020 111,992 568,305 -8,113  
Total Volume and Open Interest 948,047 3,841,047 +8,465  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231023 95.71 95.72 95.69 95.70 -0.01 40,596 267,031 -5,259  
Mar24 231023 95.54 95.57 95.53 95.54 -0.01 36,536 214,856 +2,950  
Jun24 231023 95.49 95.52 95.48 95.49 unch 32,520 178,110 +1,657  
Sep24 231023 95.49 95.53 95.48 95.49 unch 17,673 125,685 +1,535  
Dec24 231023 95.54 95.58 95.52 95.53 -0.01 16,016 118,431 +1,991  
Mar25 231023 95.58 95.63 95.56 95.57 -0.01 9,210 56,313 +162  
Jun25 231023 95.61 95.66 95.58 95.60 unch 4,105 57,117 -478  
Sep25 231023 95.64 95.68 95.61 95.63 unch 2,703 41,909 -416  
Dec25 231023 95.62 95.64 95.61 95.62 +0.01 283 3,253 +234  
Mar26 231023 95.58 95.61 95.57 95.60 +0.02 240 1,467 +137  
Total Volume and Open Interest 159,931 1,064,954 +2,523  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231023 95.24 95.28 95.18 95.20 -0.04 228,268 1,164,855 -138  
Mar24 231023 95.20 95.20 95.20 95.20 -0.04        
Total Volume and Open Interest 228,268 1,164,855 -138  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231023 95.77 95.81 95.73 95.76 -0.01 250,473 786,483 +6,975  
Mar24 231023 95.76 95.76 95.76 95.76 -0.01        
Total Volume and Open Interest 250,473 786,483 +6,975  
Gold(CMX) Weekly Monthly
Oct23 231023 1976.2 1978.9 1972.9 1976.3 -6.2 1,945 757 +361 Hover/Click
Dec23 231023 1987.7 1994.3 1971.0 1987.8 -6.6 264,821 367,938 +4,996 Hover/Click
Feb24 231023 2007.8 2014.3 1992.8 2007.8 -6.7 8,166 44,283 +1,094 Hover/Click
Apr24 231023 2027.1 2032.7 2012.5 2027.3 -6.7 2,587 20,847 +352 Hover/Click
Jun24 231023 2043.0 2052.8 2032.2 2047.3 -6.6 2,503 11,418 +918 Hover/Click
Aug24 231023 2053.7 2072.4 2052.8 2066.0 -6.8 832 3,454 +329 Hover/Click
Oct24 231023 2084.6 2084.6 2084.6 2084.6 -7.0 12 610 +0 Hover/Click
Dec24 231023 2103.6 2106.7 2092.7 2103.3 -7.0 563 2,621 +301 Hover/Click
Feb25 231023 2121.4 2121.4 2121.4 2121.4 -7.0 8 46 +5 Hover/Click
Apr25 231023 2137.6 2137.6 2137.6 2137.6 -7.0 4 95 +0 Hover/Click
Jun25 231023 2154.9 2154.9 2154.9 2154.9 -6.9 4 609 +4 Hover/Click
Aug25 231023 2174.8 2174.8 2174.8 2174.8 -6.9       Hover/Click
Total Volume and Open Interest 282,811 454,864 +8,338  
Silver(CMX) Weekly Monthly
Dec23 231023 2350.5 2350.5 2289.5 2321.0 -29.4 58,631 99,235 +1,212 Hover/Click
Mar24 231023 2365.0 2383.5 2332.5 2355.5 -29.4 2,120 17,234 +531 Hover/Click
May24 231023 2400.0 2408.0 2357.5 2379.7 -29.7 394 5,468 +123 Hover/Click
Jul24 231023 2415.0 2422.5 2382.5 2403.4 -29.7 178 1,856 +3 Hover/Click
Sep24 231023 2426.6 2426.6 2426.6 2426.6 -29.7 53 380 +10 Hover/Click
Dec24 231023 2470.0 2470.0 2458.5 2458.5 -29.7 5 213 -1 Hover/Click
Mar25 231023 2492.8 2492.8 2492.8 2492.8 -29.7       Hover/Click
Total Volume and Open Interest 61,483 125,360 +1,897  
Platinum(NYMEX) Weekly Monthly
Oct23 231023 896.6 896.6 896.6 896.6 -0.1 0 64 -28 Hover/Click
Jan24 231023 903.7 907.8 894.5 905.0 -0.1 18,003 78,584 +43 Hover/Click
Apr24 231023 910.0 915.3 902.5 912.4 -0.3 238 4,714 +56 Hover/Click
Jul24 231023 916.4 920.1 911.9 920.1 -0.3 19 373 +4 Hover/Click
Total Volume and Open Interest 18,288 83,979 +78  
Palladium(NYMEX) Weekly Monthly
Dec23 231023 1106.50 1146.50 1088.00 1139.20 +28.00 3,568 19,914 +410 Hover/Click
Mar24 231023 1110.50 1150.50 1099.00 1145.80 +26.70 115 2,064 +54 Hover/Click
Jun24 231023 1146.00 1157.10 1146.00 1157.10 +26.30 50 76 +30 Hover/Click
Total Volume and Open Interest 3,733 22,060 +494  
Copper(CMX) Weekly Monthly
Dec23 231023 355.90 359.45 351.95 358.65 +2.35 66,117 141,675 +608 Hover/Click
Mar24 231023 359.45 362.85 355.75 362.30 +2.25 9,102 48,554 +468 Hover/Click
May24 231023 361.05 364.70 358.90 364.40 +2.25 2,720 12,926 -116 Hover/Click
Jul24 231023 363.00 366.45 360.00 366.20 +2.20 1,075 5,786 +186 Hover/Click
Sep24 231023 365.75 367.90 361.90 367.65 +2.15 510 2,302 -9 Hover/Click
Total Volume and Open Interest 80,911 221,104 +1,229  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231023 33299 33366 33013 33067 -191 286,548 100,018 +903 Hover/Click
Mar24 231023 33629 33677 33336 33382 -193 176 460 +2 Hover/Click
Jun24 231023 33900 33900 33622 33622 -194 5 8 -1 Hover/Click
Sep24 231023 33668 33668 33668 33668 -191 0 2 +0 Hover/Click
Total Volume and Open Interest 286,729 100,488 +904  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231023 4256.25 4280.75 4213.25 4241.75 -6.75 2,741,942 2,102,439 +21,882 Hover/Click
Mar24 231023 4301.75 4327.00 4259.75 4288.25 -7.00 6,025 17,083 +83 Hover/Click
Jun24 231023 4334.00 4376.00 4309.75 4337.00 -6.75 119 3,694 -47 Hover/Click
Sep24 231023 4375.00 4411.50 4359.25 4380.50 -6.50 95 308 +75 Hover/Click
Total Volume and Open Interest 2,748,201 2,125,664 +21,993  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231023 14680.00 14853.75 14514.25 14712.00 +48.00 1,019,700 252,311 -2,204 Hover/Click
Mar24 231023 14879.25 15040.75 14701.50 14900.25 +49.00 1,332 2,137 +64 Hover/Click
Jun24 231023 14995.00 15229.25 14915.25 15098.25 +42.50 5 27 +1 Hover/Click
Total Volume and Open Interest 1,021,037 254,597 -2,139  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231023 2410.60 2413.10 2380.00 2382.30 -22.20 14,460 38,358 +117 Hover/Click
Mar24 231023 2399.40 2426.50 2399.40 2399.40 -23.10 0 1 +0 Hover/Click
Jun24 231023 2417.90 2417.90 2417.90 2417.90 -23.90       Hover/Click
Total Volume and Open Interest 14,460 38,359 +117  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231023 20.75 21.90 19.25 20.00 -0.73 147,342 164,775 -3,259  
Dec23 231023 20.65 21.62 19.55 20.05 -0.65 61,186 89,719 +3,921  
Jan24 231023 21.49 22.20 20.52 20.82 -0.63 23,242 47,268 +2,098  
Total Volume and Open Interest 256,633 350,797 +5,078  
S & P 600(CME)
Dec23 231023 1090.40 1103.70 1090.40 1090.40 -10.80 0 539 +0  
Mar24 231023 1102.00 1102.00 1102.00 1102.00 -10.90        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231023 1692.40 1699.70 1670.90 1676.10 -13.70 284,132 487,628 +7,166 Hover/Click
Mar24 231023 1711.00 1716.80 1689.20 1693.70 -14.20 193 1,169 +38 Hover/Click
Jun24 231023 1710.80 1730.80 1709.30 1710.80 -15.70 3 3 +1 Hover/Click
Total Volume and Open Interest 284,328 488,800 +7,205  
Nikkei 225(CME)
Dec23 231023 31075 31215 30750 30995 -90 11,085 15,863 +78  
Mar24 231023 30995 31210 30785 30995 -90 0 1 +0  
Total Volume and Open Interest 11,085 15,864 +78  
Nikkei 225(SGX) Weekly Monthly
Dec23 231023 31235 31370 30970 31005 -435 36,746 105,388 +902  
Mar24 231023 31190 31225 30940 30940 -435 32 704 -3  
Jun24 231023 30700 30700 30700 30700 -435 0 2,464 +0  
Total Volume and Open Interest 36,784 117,720 +903  
Nikkei 225 Mini(JPX)
Dec23 231023 31230 31375 30970 31000 -220 838,438 325,937 +4,512  
Mar24 231023 31160 31310 30905 30940 -390 34,212 20,644 +941  
Jun24 231023 30925 31060 30670 30690 -400 846 2,164 +6  
Total Volume and Open Interest 969,204 376,510 +480  
Nikkei 225(JPX)
Dec23 231023 31230 31370 30970 31000 -220 53,063 209,818 +1,178  
Mar24 231023 31170 31280 30910 30940 -210 635 16,000 +16  
Jun24 231023 30950 30950 30690 30690 -220 0 13,278 +0  
Total Volume and Open Interest 53,700 280,519 +1,044  
Nikkei 225(CME) Yen
Dec23 231023 31020 31195 30725 30975 -85 44,848 52,602 +2,087  
Mar24 231023 30915 31105 30675 30915 -75 0 17 +0  
Jun24 231023 30690 30690 30690 30690 -75        
Total Volume and Open Interest 44,848 52,620 +2,087  
Nikkei 225(CME) e-Mini Yen
Dec23 231023 31090 31090 30970 30975 -85        
Mar24 231023 30915 30915 30915 30915 -75 0 1 +0  
Jun24 231023 30690 30690 30690 30690 -75        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231023 6853.5 6879.5 6790.0 6867.5 +34.0 73,773 144,748 +39,790  
Dec23 231023 6852.0 6881.5 6803.0 6879.0 +33.5 90 1,115 +16  
Jan24 231023 6898.0 6898.0 6898.0 6898.0          
Mar24 231023 6940.5 6940.5 6940.5 6940.5 +32.0        
Jun24 231023 6840.0 6840.0 6840.0 6840.0 +33.5        
Sep24 231023 6897.5 6897.5 6897.5 6897.5 +33.0        
Total Volume and Open Interest 155,963 254,952 -35,320  
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 231023 14905.0 14941.0 14714.0 14881.0 -22.0 69,171 70,474 +3,602  
Mar24 231023 15015.0 15045.0 14915.0 15042.0 -23.0 4 134 +0  
Jun24 231023 15267.0 15267.0 15267.0 15267.0 -16.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231023 14911.0 14941.0 14714.0 14881.0 -22.0 47,094 16,478 -648  
Mar24 231023 15088.0 15090.0 14880.0 15042.0 -23.0 25 121 +1  
Jun24 231023 15267.0 15267.0 15267.0 15267.0 -16.0 4 7 +4  
Total Volume and Open Interest 47,123 16,606 -643  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231023 4048 4065 4006 4056 +12 917,980 2,975,337 +22,338  
Mar24 231023 4082 4090 4049 4087 +12 2,132 22,743 -5,977  
Jun24 231023 4032 4032 4032 4032 +12 0 15,311 +0  
Total Volume and Open Interest 920,112 3,016,645 +16,361  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231023 10398 10408 10276 10356 -25 51,509 150,424 +7,656  
Mar24 231023 10228 10300 10228 10296 -27 18 1,187 +1  
Jun24 231023 10182 10182 10182 10182 -23 1 632 +0  
Total Volume and Open Interest 51,528 152,406 +7,657  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231023 7425.00 7433.00 7361.00 7399.00 -26.50 116,767 483,356 +3,381  
Mar24 231023 7431.00 7431.00 7388.00 7421.50 -29.00 9 4,278 -3  
Jun24 231023 7444.00 7444.00 7444.00 7444.00 -31.50 0 949 +0  
Total Volume and Open Interest 116,776 488,584 +3,378  
SPI 200(SFE) Weekly Monthly
Dec23 231023 6904.0 6923.0 6841.0 6857.0 -54.0 53,551 215,639 -3,387  
Mar24 231023 6807.0 6807.0 6807.0 6807.0 -50.0 0 61 +0  
Jun24 231023 6807.0 6807.0 6807.0 6807.0 -50.0 0 125 +0  
Total Volume and Open Interest 53,551 217,461 -3,388  
FTSE MIB(ISE)
Dec23 231023 27405.00 27550.00 27145.00 27528.00 +204.00 24,054 97,780 +1,924  
Mar24 231023 27670.00 27720.00 27525.00 27715.00 +199.00 64 624 +37  
Jun24 231023 27218.00 27218.00 27218.00 27218.00 +197.00 0 3 +0  
Total Volume and Open Interest 24,118 98,407 +1,961  
KOSPI 200(KFE)
Dec23 231023 317.15 319.25 316.45 317.00 -1.85 263,091 270,963 +4,061  
Mar24 231023 317.30 318.50 315.80 316.35 -2.05 352 32,676 -9  
Jun24 231023 318.60 318.60 316.40 316.40 -2.20 9 13,245 +3  
Total Volume and Open Interest 263,452 332,672 +3,743  
GSCI(CME) Weekly Monthly
Nov23 231023 595.20 595.20 590.45 591.20 -8.95 9 627 +9  
Dec23 231023 593.70 593.70 593.70 593.70 -8.95        
Jan24 231023 591.20 591.20 591.20 591.20 -13.95        
Total Volume and Open Interest 9 627 +9  
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