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 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231024 1287.00 1297.75 1280.50 1295.25 +8.50 143,729 186,491 -20,971 Hover/Click
Jan24 231024 1305.50 1317.00 1299.25 1314.50 +9.00 92,861 225,925 +5,286 Hover/Click
Mar24 231024 1318.50 1328.50 1312.00 1326.00 +7.75 52,093 143,797 -3,164 Hover/Click
May24 231024 1332.25 1341.50 1325.50 1339.00 +7.00 22,910 116,318 +2,075 Hover/Click
Jul24 231024 1339.25 1348.25 1333.25 1346.00 +6.75 15,258 71,398 +1,385 Hover/Click
Aug24 231024 1320.00 1328.50 1315.75 1326.25 +5.25 1,980 5,558 -158 Hover/Click
Sep24 231024 1277.75 1282.75 1273.00 1280.75 +3.25 1,017 3,656 -5 Hover/Click
Nov24 231024 1259.00 1264.25 1255.00 1262.25 +3.25 6,930 59,793 +1,057 Hover/Click
Jan25 231024 1268.25 1274.00 1265.00 1271.25 +2.50 882 1,359 +469 Hover/Click
Mar25 231024 1264.25 1267.00 1262.75 1265.75 +1.75 107 773 +75 Hover/Click
May25 231024 1264.50 1264.75 1262.25 1264.50 +1.75 23 1,296 -2 Hover/Click
Jul25 231024 1267.25 1267.25 1265.25 1267.25 +1.75 9 136 +5 Hover/Click
Aug25 231024 1260.00 1260.00 1260.00 1260.00 +1.50 0 1 +0 Hover/Click
Sep25 231024 1228.00 1228.00 1228.00 1228.00 +1.50 0 5 +0 Hover/Click
Total Volume and Open Interest 337,800 816,951 -13,948  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231024 421.00 434.80 413.40 434.20 +13.70 107,177 165,769 -5,138 Hover/Click
Jan24 231024 411.60 423.50 406.10 422.80 +11.50 53,057 120,328 +3,596 Hover/Click
Mar24 231024 402.20 412.60 399.40 412.00 +9.50 35,900 75,847 +1,881 Hover/Click
May24 231024 399.60 408.40 397.00 407.90 +8.00 20,516 59,099 +791 Hover/Click
Jul24 231024 399.90 407.80 397.60 407.10 +6.50 12,413 37,650 -491 Hover/Click
Aug24 231024 398.80 404.90 396.00 404.20 +5.50 2,789 6,736 -60 Hover/Click
Sep24 231024 396.10 400.90 393.30 400.40 +4.50 1,576 3,937 -18 Hover/Click
Oct24 231024 393.20 396.10 389.40 395.70 +3.80 595 4,093 +97 Hover/Click
Dec24 231024 392.60 397.60 390.60 397.20 +3.50 3,196 10,842 +1,166 Hover/Click
Jan25 231024 396.40 396.60 390.30 396.40 +3.90 199 614 +131 Hover/Click
Total Volume and Open Interest 237,457 485,855 +1,960  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231024 52.03 52.03 50.82 51.32 -0.62 63,665 148,260 -1,765 Hover/Click
Jan24 231024 51.48 51.48 50.27 50.65 -0.68 20,664 94,855 +1,613 Hover/Click
Mar24 231024 51.00 51.04 49.92 50.16 -0.72 19,917 77,878 +1,663 Hover/Click
May24 231024 50.85 50.85 49.76 49.96 -0.73 10,836 49,814 +676 Hover/Click
Jul24 231024 50.68 50.68 49.62 49.78 -0.73 5,640 40,298 +887 Hover/Click
Aug24 231024 50.20 50.20 49.19 49.33 -0.71 1,312 10,360 +298 Hover/Click
Sep24 231024 49.75 49.75 48.80 48.91 -0.68 713 7,379 +156 Hover/Click
Oct24 231024 48.85 49.07 48.29 48.42 -0.63 290 5,285 +0 Hover/Click
Dec24 231024 48.84 48.84 48.10 48.24 -0.60 2,208 17,972 -46 Hover/Click
Jan25 231024 48.47 48.51 48.05 48.16 -0.59 213 992 +63 Hover/Click
Total Volume and Open Interest 125,474 455,080 +3,547  
Canola(WCE) Weekly Monthly
Nov23 231024 679.6 683.5 668.3 677.5 -2.3 18,010 23,659 -14,624 Hover/Click
Jan24 231024 690.9 695.8 681.1 689.8 -1.4 20,960 145,683 +99 Hover/Click
Mar24 231024 700.0 704.7 689.7 698.7 -1.0 9,851 54,622 +575 Hover/Click
May24 231024 703.4 710.0 695.5 704.2 -1.2 2,869 33,957 +1,062 Hover/Click
Jul24 231024 707.7 714.9 701.5 709.7 -1.2 417 11,426 -105 Hover/Click
Nov24 231024 695.0 705.3 694.0 701.7 -2.5 123 5,944 +22 Hover/Click
Total Volume and Open Interest 52,238 275,390 -12,967  
Corn(CBOT) Weekly Monthly
Dec23 231024 490.75 491.50 482.75 484.00 -6.25 264,540 639,801 -20,422 Hover/Click
Mar24 231024 504.25 505.00 497.00 498.00 -6.00 131,190 351,905 +10,782 Hover/Click
May24 231024 512.50 513.00 505.00 506.00 -6.00 24,806 116,407 -2,676 Hover/Click
Jul24 231024 517.75 518.25 510.75 511.75 -5.50 21,747 117,516 +1,047 Hover/Click
Sep24 231024 515.00 515.00 508.50 509.75 -4.75 5,387 46,558 +990 Hover/Click
Dec24 231024 518.00 518.50 512.50 513.75 -4.50 11,333 117,502 +3,361 Hover/Click
Mar25 231024 528.50 528.50 523.25 524.25 -4.50 476 4,267 +103 Hover/Click
May25 231024 528.75 529.25 528.25 529.25 -4.50 121 942 +25 Hover/Click
Jul25 231024 531.25 531.25 527.00 528.00 -4.25 185 2,070 +86 Hover/Click
Sep25 231024 510.75 510.75 510.75 510.75 -0.75 79 69 +30 Hover/Click
Total Volume and Open Interest 460,114 1,400,820 -6,569  
Wheat(CBOT) Weekly Monthly
Dec23 231024 587.75 588.00 572.75 580.50 -6.75 81,524 228,386 -5,855 Hover/Click
Mar24 231024 615.00 615.00 600.25 607.50 -7.50 31,900 96,670 +30 Hover/Click
May24 231024 631.50 631.75 617.00 623.75 -7.75 14,619 42,485 -246 Hover/Click
Jul24 231024 642.25 642.25 631.25 637.50 -7.75 9,189 45,902 +430 Hover/Click
Sep24 231024 655.00 655.50 644.25 650.50 -7.50 3,108 8,537 +55 Hover/Click
Dec24 231024 671.00 671.00 659.00 665.50 -7.00 1,420 11,078 +56 Hover/Click
Total Volume and Open Interest 142,017 434,155 -5,582  
Wheat(KCBT) Weekly Monthly
Dec23 231024 670.25 671.25 657.00 663.00 -7.75 17,812 117,067 -920 Hover/Click
Mar24 231024 680.00 680.25 666.00 671.75 -8.50 8,887 58,963 -18 Hover/Click
May24 231024 686.50 686.75 672.25 678.00 -8.75 4,777 25,373 +110 Hover/Click
Jul24 231024 687.25 687.25 676.00 681.75 -8.75 2,138 18,885 +197 Hover/Click
Sep24 231024 696.00 697.00 684.50 690.00 -8.25 323 1,895 +65 Hover/Click
Dec24 231024 702.00 702.00 697.00 701.75 -9.00 113 2,800 -5 Hover/Click
Mar25 231024 706.50 706.50 702.25 706.50 -9.00 0 218 +0 Hover/Click
Total Volume and Open Interest 34,050 225,290 -571  
Wheat(MGE) Weekly Monthly
Dec23 231024 737.50 737.50 722.75 728.25 -9.50 5,348 42,621 +237 Hover/Click
Mar24 231024 754.25 757.00 743.00 747.25 -9.75 2,447 21,835 +89 Hover/Click
May24 231024 767.75 768.25 755.50 759.25 -9.75 593 6,135 -116 Hover/Click
Jul24 231024 773.75 774.50 769.50 770.00 -9.25 148 2,373 +20 Hover/Click
Sep24 231024 780.25 780.25 774.00 774.75 -9.25 271 1,478 +132 Hover/Click
Dec24 231024 781.00 791.25 781.00 786.75 -8.25 25 465 +21 Hover/Click
Total Volume and Open Interest 8,832 74,925 +383  
Oats(CBOT) Weekly Monthly
Dec23 231024 383.25 392.50 379.50 389.75 +4.25 428 2,772 -35 Hover/Click
Mar24 231024 405.00 409.25 400.00 409.25 +4.00 57 1,090 +12 Hover/Click
May24 231024 421.50 421.50 421.50 421.50 +3.75 20 116 -1 Hover/Click
Jul24 231024 433.50 433.50 433.50 433.50 +5.50 0 65 +0 Hover/Click
Total Volume and Open Interest 505 4,088 -24  
Rough Rice(CBOT) Weekly Monthly
Nov23 231024 16.09 16.18 16.03 16.11 +0.02 496 4,495 -243 Hover/Click
Jan24 231024 16.48 16.56 16.29 16.36 -0.11 563 5,206 +276 Hover/Click
Mar24 231024 16.79 16.79 16.65 16.66 -0.12 0 638 +0 Hover/Click
May24 231024 16.89 16.89 16.89 16.89 -0.11 0 5 +0 Hover/Click
Total Volume and Open Interest 1,068 10,987 +37  
Live Cattle(CME) Weekly Monthly
Oct23 231024 179.800 181.800 177.350 180.000 +1.750 1,576 3,179 -968 Hover/Click
Dec23 231024 178.485 181.435 177.300 178.630 +0.280 26,718 120,122 -2,620 Hover/Click
Feb24 231024 180.985 183.285 179.550 180.850 -0.135 13,384 63,519 +574 Hover/Click
Apr24 231024 184.035 185.800 182.080 183.435 -0.300 8,173 48,697 +217 Hover/Click
Jun24 231024 178.700 180.000 176.600 177.900 -0.480 5,981 35,894 -346 Hover/Click
Aug24 231024 178.000 179.600 176.350 177.735 -0.265 2,322 9,733 +384 Hover/Click
Total Volume and Open Interest 59,089 289,737 -2,642  
Feeder Cattle(CME) Weekly Monthly
Oct23 231024 237.800 240.350 237.250 239.435 +1.805 1,295 2,723 -187 Hover/Click
Nov23 231024 235.830 239.285 234.235 235.435 -0.365 4,585 9,015 -731 Hover/Click
Jan24 231024 235.750 239.235 233.880 234.850 -0.850 6,996 20,346 +77 Hover/Click
Mar24 231024 238.550 241.750 236.450 237.630 -0.750 2,823 7,324 -21 Hover/Click
Apr24 231024 243.350 246.250 241.100 242.250 -0.550 1,183 2,963 -34 Hover/Click
May24 231024 246.935 250.130 245.185 246.435 -0.050 899 3,487 -140 Hover/Click
Aug24 231024 257.250 261.130 256.100 257.550 +0.420 467 2,801 +57 Hover/Click
Total Volume and Open Interest 18,377 49,267 -959  
Lean Hogs(CME) Weekly Monthly
Dec23 231024 66.500 67.400 65.950 66.380 +0.200 21,383 91,134 +1,947 Hover/Click
Feb24 231024 70.430 70.730 69.250 69.480 -0.720 7,754 48,640 +915 Hover/Click
Apr24 231024 76.800 77.030 75.280 75.550 -1.050 4,916 30,495 +366 Hover/Click
May24 231024 82.880 82.880 81.600 81.830 -0.650 145 1,078 -31  
Jun24 231024 90.680 90.900 89.480 89.800 -0.880 2,093 11,228 +88 Hover/Click
Jul24 231024 92.700 92.700 90.950 91.080 -1.220 637 4,201 +98 Hover/Click
Aug24 231024 92.050 92.080 90.630 90.750 -1.350 434 2,966 +80 Hover/Click
Oct24 231024 79.880 79.980 78.780 79.230 -0.650 233 2,138 +62 Hover/Click
Total Volume and Open Interest 37,774 192,671 +3,601  
Class III Milk(CME) Weekly Monthly
Oct23 231024 16.87 16.88 16.86 16.88 +0.02 65 3,649 -5 Hover/Click
Nov23 231024 17.81 18.05 17.61 17.67 -0.16 1,470 4,387 -567 Hover/Click
Dec23 231024 17.78 18.04 17.53 17.56 -0.33 633 3,966 +128 Hover/Click
Jan24 231024 18.02 18.03 17.77 17.85 -0.12 458 1,663 +193 Hover/Click
Feb24 231024 18.28 18.28 18.17 18.17 -0.18 88 1,208 +12 Hover/Click
Mar24 231024 18.51 18.51 18.45 18.45 -0.14 40 1,099 -6 Hover/Click
Apr24 231024 18.61 18.61 18.47 18.50 -0.09 70 815 +3 Hover/Click
May24 231024 18.60 18.66 18.52 18.58 -0.08 23 815 +16 Hover/Click
Jun24 231024 18.70 18.78 18.70 18.70 -0.14 17 882 +7 Hover/Click
Jul24 231024 18.75 18.75 18.67 18.75 -0.10 10 541 +0 Hover/Click
Aug24 231024 18.86 18.86 18.71 18.83 -0.07 6 550 +6 Hover/Click
Sep24 231024 18.86 18.86 18.75 18.75 -0.11 1 575 +1 Hover/Click
Oct24 231024 18.89 18.90 18.73 18.73 -0.11 1 383 +0 Hover/Click
Total Volume and Open Interest 2,886 21,282 -209  
Cocoa(ICE) Weekly Monthly
Dec23 231024 3774 3778 3701 3729 -30 20,399 121,499 -1,322 Hover/Click
Mar24 231024 3802 3804 3733 3764 -23 15,905 92,452 +1,334 Hover/Click
May24 231024 3773 3781 3714 3742 -21 4,668 38,265 +611 Hover/Click
Jul24 231024 3740 3740 3673 3699 -27 2,629 30,681 -474 Hover/Click
Sep24 231024 3701 3701 3633 3655 -32 1,236 11,917 +278 Hover/Click
Dec24 231024 3647 3647 3582 3604 -31 145 6,506 +31 Hover/Click
Mar25 231024 3611 3611 3561 3574 -30 198 1,796 +143 Hover/Click
Total Volume and Open Interest 45,199 303,374 +614  
Coffee "C"(ICE) Weekly Monthly
Dec23 231024 165.60 168.85 165.05 168.15 +2.30 37,014 84,268 -4,936 Hover/Click
Mar24 231024 164.90 167.80 164.15 167.10 +2.15 24,883 58,638 -328 Hover/Click
May24 231024 164.95 168.10 164.45 167.55 +2.25 9,806 31,085 -1,062 Hover/Click
Jul24 231024 165.15 168.70 165.00 168.20 +2.35 3,170 10,039 -31 Hover/Click
Sep24 231024 165.45 169.20 165.45 168.75 +2.45 1,269 6,580 +253 Hover/Click
Dec24 231024 166.30 170.20 166.30 169.80 +2.60 992 9,301 -13 Hover/Click
Total Volume and Open Interest 77,490 202,402 -6,032  
Orange Juice(ICE) Weekly Monthly
Nov23 231024 391.10 395.45 390.00 390.80 +1.75 1,093 2,913 -726 Hover/Click
Jan24 231024 386.40 388.80 384.05 384.60 +1.15 1,335 6,422 +743 Hover/Click
Mar24 231024 372.90 374.45 371.45 371.45 +1.25 76 579 +17 Hover/Click
May24 231024 360.75 360.75 359.40 359.40 +1.00 3 106 +0 Hover/Click
Jul24 231024 347.45 350.00 346.15 346.15 +0.55 0 13 +0 Hover/Click
Sep24 231024 334.15 334.15 334.15 334.15 +0.55 0 5 +0 Hover/Click
Total Volume and Open Interest 2,507 10,042 +34  
Sugar #11(ICE) Weekly Monthly
Mar24 231024 27.55 27.75 27.32 27.53 +0.05 39,023 438,324 -689 Hover/Click
May24 231024 26.18 26.39 26.00 26.20 +0.05 12,598 139,489 +627 Hover/Click
Jul24 231024 25.14 25.29 24.91 25.09 +0.02 7,602 112,289 -591 Hover/Click
Oct24 231024 24.53 24.67 24.34 24.51 +0.03 4,906 78,286 -110 Hover/Click
Mar25 231024 24.39 24.52 24.24 24.40 +0.06 2,273 34,942 +307 Hover/Click
May25 231024 22.98 23.05 22.84 22.95 +0.02 562 15,418 -2 Hover/Click
Jul25 231024 21.81 21.83 21.67 21.74 -0.02 286 10,792 +42 Hover/Click
Oct25 231024 21.28 21.28 21.15 21.19 -0.04 130 8,896 +49 Hover/Click
Total Volume and Open Interest 67,408 846,333 -359  
London Cocoa(LCE) Weekly Monthly
Dec23 231024 3319 3337 3255 3285 -36 5,945 77,531 -544 Hover/Click
Mar24 231024 3280 3295 3222 3254 -23 12,580 140,436 +1,499 Hover/Click
May24 231024 3130 3143 3082 3106 -18 7,589 48,336 +1,055 Hover/Click
Jul24 231024 3023 3037 2988 3004 -14 6,946 43,898 +686 Hover/Click
Sep24 231024 2953 2962 2933 2941 -3 4,871 17,893 +227 Hover/Click
Dec24 231024 2898 2906 2875 2884 -3 9,548 17,609 +2,638 Hover/Click
Mar25 231024 2880 2881 2856 2859 -3 5,686 14,426 +4,888 Hover/Click
Total Volume and Open Interest 53,175 360,938 +10,453  
London Sugar(LCE) Weekly Monthly
Dec23 231024 743.70 748.90 740.40 745.50 +2.70 3,851 34,574 -542 Hover/Click
Mar24 231024 737.60 742.00 733.30 737.90 +2.20 2,729 26,730 +665 Hover/Click
May24 231024 723.10 726.20 717.80 722.40 +1.30 1,052 18,040 +221 Hover/Click
Aug24 231024 695.10 698.50 691.40 695.10 +1.40 241 5,748 +15 Hover/Click
Oct24 231024 670.80 673.60 668.20 670.60 +0.80 40 2,911 +8 Hover/Click
Total Volume and Open Interest 7,945 92,010 +369  
Cotton(ICE) Weekly Monthly
Dec23 231024 83.73 84.44 82.57 82.93 -0.80 31,366 109,296 -1,236 Hover/Click
Mar24 231024 85.46 86.08 84.54 84.68 -0.78 15,561 65,555 -1,213 Hover/Click
May24 231024 86.64 87.11 85.48 85.57 -0.91 6,684 36,723 -29 Hover/Click
Jul24 231024 86.88 87.32 85.78 85.85 -0.88 2,553 14,954 +338 Hover/Click
Oct24 231024 81.78 81.78 81.78 81.78 -0.66 0 7 +0 Hover/Click
Dec24 231024 81.15 81.85 80.65 80.70 -0.49 1,698 17,736 -339 Hover/Click
Total Volume and Open Interest 57,862 244,677 -2,479  
Crude Oil(NYM) Weekly Monthly
Dec23 231024 86.15 86.30 82.94 83.74 -1.75 311,917 320,442 +867 Hover/Click
Jan24 231024 85.05 85.22 82.16 82.97 -1.45 92,768 186,374 +4,805 Hover/Click
Feb24 231024 84.01 84.18 81.35 82.14 -1.26 43,879 100,699 +5,063 Hover/Click
Mar24 231024 83.09 83.28 80.62 81.39 -1.12 37,279 114,269 +662 Hover/Click
Apr24 231024 82.35 82.45 79.98 80.73 -1.03 12,175 61,572 +1,281 Hover/Click
May24 231024 81.59 81.76 79.46 80.13 -0.97 7,795 48,263 +582 Hover/Click
Jun24 231024 80.94 81.18 78.86 79.57 -0.91 42,631 174,892 -97 Hover/Click
Jul24 231024 80.31 80.40 78.50 79.05 -0.86 4,444 37,620 +229 Hover/Click
Aug24 231024 79.84 79.84 78.05 78.55 -0.81 6,330 34,076 +267 Hover/Click
Sep24 231024 79.19 79.31 77.43 78.07 -0.74 12,049 61,491 +171 Hover/Click
Oct24 231024 78.75 78.90 77.01 77.61 -0.70 1,594 32,593 +245 Hover/Click
Nov24 231024 78.29 78.29 76.74 77.20 -0.65 1,834 30,595 +730 Hover/Click
Dec24 231024 77.75 77.98 76.17 76.80 -0.60 35,293 152,820 -178 Hover/Click
Jan25 231024 76.35 76.97 76.24 76.35 -0.57 687 23,143 +115 Hover/Click
Feb25 231024 76.87 76.91 75.84 75.92 -0.54 358 13,487 +29 Hover/Click
Mar25 231024 76.44 76.47 75.09 75.51 -0.52 1,186 17,603 -176 Hover/Click
Total Volume and Open Interest 626,724 1,641,488 -6,615  
e-miNY Crude Oil(NYM)
Dec23 231024 86.175 86.300 82.925 83.750 -1.750 10,765 2,108 +28  
Jan24 231024 85.025 85.200 82.175 82.975 -1.450 477 832 +59  
Feb24 231024 83.925 84.150 81.375 82.150 -1.250 79 40 +6  
Mar24 231024 82.675 83.100 80.650 81.400 -1.100 23 50 -1  
Apr24 231024 80.000 82.475 80.000 80.725 -1.025 16 16 -5  
May24 231024 80.200 81.775 79.450 80.125 -0.975 9 12 +0  
Jun24 231024 81.075 81.150 78.900 79.575 -0.900 22 49 -3  
Jul24 231024 79.000 80.525 78.400 79.050 -0.850 12 7 +1  
Aug24 231024 78.550 78.550 78.300 78.550 -0.800 0 10 +0  
Sep24 231024 78.075 78.075 78.075 78.075 -0.725 0 9 +0  
Total Volume and Open Interest 11,412 3,270 +88  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231024 310.54 311.21 300.10 304.49 -5.06 27,221 39,520 -2,821 Hover/Click
Dec23 231024 301.92 302.99 292.85 296.25 -5.31 41,936 75,010 +1,986 Hover/Click
Jan24 231024 297.54 298.21 288.64 291.70 -5.19 17,136 53,073 +441 Hover/Click
Feb24 231024 293.02 294.14 284.80 287.80 -5.03 8,854 38,482 +1,373 Hover/Click
Mar24 231024 286.76 288.53 279.76 282.66 -4.52 6,092 29,322 +891 Hover/Click
Apr24 231024 281.62 281.94 274.12 276.67 -4.03 2,847 22,180 +315 Hover/Click
May24 231024 274.84 277.10 269.91 272.43 -3.57 1,917 11,784 -156 Hover/Click
Jun24 231024 272.29 274.02 267.21 269.64 -3.19 3,798 23,376 +109 Hover/Click
Jul24 231024 271.39 272.57 266.29 268.58 -2.86 642 5,804 +32 Hover/Click
Aug24 231024 269.04 271.67 265.84 267.99 -2.63 619 4,395 +129 Hover/Click
Sep24 231024 270.00 271.52 265.99 268.01 -2.49 608 7,273 +89 Hover/Click
Oct24 231024 270.06 270.52 266.12 268.00 -2.36 247 2,427 -10 Hover/Click
Nov24 231024 266.20 267.52 266.19 267.52 -2.27 238 2,296 +25 Hover/Click
Dec24 231024 268.08 269.77 264.58 266.45 -2.22 821 15,077 +12 Hover/Click
Total Volume and Open Interest 113,530 336,354 +2,435  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231024 233.17 234.06 224.21 226.76 -6.09 27,896 46,317 -3,228 Hover/Click
Dec23 231024 231.39 232.22 223.07 225.27 -5.89 43,923 105,716 +1,258 Hover/Click
Jan24 231024 230.24 230.90 222.44 224.68 -5.09 18,615 65,499 +118 Hover/Click
Feb24 231024 229.65 230.84 222.95 225.09 -4.70 6,806 23,031 +31 Hover/Click
Mar24 231024 231.14 231.70 224.17 226.10 -4.57 4,811 26,074 -250 Hover/Click
Apr24 231024 250.24 250.41 243.57 245.49 -3.83 3,037 19,552 -835 Hover/Click
May24 231024 249.16 249.52 243.77 245.70 -3.69 2,936 9,532 -830 Hover/Click
Jun24 231024 248.74 249.20 242.98 244.89 -3.48 3,037 19,135 +230 Hover/Click
Jul24 231024 246.03 246.03 241.48 242.66 -3.27 1,001 5,935 +31 Hover/Click
Aug24 231024 242.02 242.02 238.07 239.27 -3.08 826 3,794 +77 Hover/Click
Total Volume and Open Interest 115,222 337,945 -2,868  
e-miNY RBOB Gasoline(NYM)
Nov23 231024 226.76 226.76 226.76 226.76 -6.09 0 3 +0  
Dec23 231024 231.20 231.20 225.27 225.27 -5.89        
Jan24 231024 224.68 224.68 224.68 224.68 -5.09        
Feb24 231024 225.09 225.09 225.09 225.09 -4.70        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231024 2.918 2.997 2.876 2.971 +0.045 144,044 53,087 -12,153 Hover/Click
Dec23 231024 3.278 3.349 3.253 3.322 +0.049 123,460 162,215 +7,354 Hover/Click
Jan24 231024 3.524 3.588 3.498 3.564 +0.052 55,552 221,569 +4,627 Hover/Click
Feb24 231024 3.465 3.524 3.440 3.501 +0.047 23,056 62,570 +506 Hover/Click
Mar24 231024 3.225 3.260 3.186 3.240 +0.035 30,701 155,739 +1,211 Hover/Click
Apr24 231024 3.047 3.059 3.004 3.048 +0.020 20,910 96,729 +3,097 Hover/Click
May24 231024 3.040 3.084 3.033 3.075 +0.017 9,803 59,281 +1,541 Hover/Click
Jun24 231024 3.188 3.204 3.154 3.196 +0.013 3,504 17,870 +60 Hover/Click
Jul24 231024 3.319 3.328 3.281 3.320 +0.007 4,399 33,827 +597 Hover/Click
Aug24 231024 3.339 3.361 3.317 3.353 +0.006 2,236 18,367 +468 Hover/Click
Sep24 231024 3.314 3.342 3.298 3.330 +0.003 3,303 24,101 +840 Hover/Click
Oct24 231024 3.410 3.422 3.374 3.405 -0.001 6,924 55,094 -280 Hover/Click
Nov24 231024 3.789 3.793 3.749 3.775 -0.004 1,151 15,773 +141 Hover/Click
Dec24 231024 4.210 4.245 4.203 4.220 -0.010 1,334 22,880 +3 Hover/Click
Jan25 231024 4.499 4.512 4.464 4.482 -0.012 3,009 43,964 +151 Hover/Click
Feb25 231024 4.412 4.412 4.368 4.382 -0.012 1,193 9,577 +243 Hover/Click
Total Volume and Open Interest 440,976 1,211,661 +10,732  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231024 90.47 90.68 87.35 88.07 -1.76 272,722 348,511 -22,785 Hover/Click
Jan24 231024 89.37 89.49 86.38 87.16 -1.53 246,218 493,546 +17,731 Hover/Click
Feb24 231024 88.51 88.51 85.61 86.37 -1.38 116,832 212,841 +3,264 Hover/Click
Mar24 231024 87.69 87.72 84.96 85.70 -1.26 81,673 167,109 -2,100 Hover/Click
Apr24 231024 86.97 87.02 84.38 85.11 -1.15 37,364 87,806 -462 Hover/Click
May24 231024 86.32 86.34 83.87 84.59 -1.04 31,457 81,188 -1,464 Hover/Click
Jun24 231024 85.70 85.77 83.38 84.09 -0.94 63,700 151,182 -945 Hover/Click
Jul24 231024 84.92 85.19 82.92 83.62 -0.85 10,665 46,133 -121 Hover/Click
Aug24 231024 84.55 84.65 82.47 83.16 -0.78 8,081 43,190 +867 Hover/Click
Sep24 231024 84.06 84.14 82.05 82.72 -0.72 12,435 50,516 +118 Hover/Click
Oct24 231024 83.63 83.65 81.63 82.28 -0.68 2,635 29,264 -99 Hover/Click
Nov24 231024 82.93 83.13 81.24 81.87 -0.65 1,808 24,699 -242 Hover/Click
Dec24 231024 82.64 82.74 80.86 81.48 -0.62 38,629 179,606 -2,476 Hover/Click
Jan25 231024 81.07 81.07 81.07 81.07 -0.59 567 24,963 +201 Hover/Click
Total Volume and Open Interest 940,415 2,214,309 -8,366  
Gas Oil(ICE) Weekly Monthly
Nov23 231024 907.50 909.75 877.50 881.25 -39.50 54,679 110,677 -3,076 Hover/Click
Dec23 231024 879.75 882.25 851.25 855.00 -38.00 57,709 145,533 +2,515 Hover/Click
Jan24 231024 865.25 867.75 838.75 842.00 -36.25 30,477 82,684 +168 Hover/Click
Feb24 231024 856.00 857.50 830.75 833.75 -33.75 14,585 42,261 -1,520 Hover/Click
Mar24 231024 842.00 845.75 820.75 823.50 -31.00 14,717 56,803 -727 Hover/Click
Apr24 231024 830.50 831.25 808.25 811.00 -28.50 9,618 30,322 -1,201 Hover/Click
May24 231024 821.25 822.75 801.50 804.25 -26.50 6,926 24,474 +1,276 Hover/Click
Jun24 231024 815.25 817.50 797.00 800.00 -25.00 13,532 39,634 -1,231 Hover/Click
Jul24 231024 812.50 814.00 794.50 797.25 -24.00 2,073 15,521 +299 Hover/Click
Aug24 231024 809.25 810.75 792.00 794.75 -23.00 1,114 11,737 -70 Hover/Click
Total Volume and Open Interest 214,374 662,770 -3,077  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231024 86.21 86.26 82.97 83.74 -1.75 49,260 98,541 -2,012 Hover/Click
Jan24 231024 85.15 85.21 82.17 82.97 -1.45 47,654 69,385 -3,887 Hover/Click
Feb24 231024 83.98 83.98 81.38 82.14 -1.26 55,093 41,223 -1,531 Hover/Click
Mar24 231024 82.76 83.07 80.76 81.39 -1.12 55,088 38,989 -178 Hover/Click
Apr24 231024 81.96 81.96 80.19 80.73 -1.03 19,524 15,458 -93 Hover/Click
May24 231024 81.31 81.31 79.54 80.13 -0.97 4,862 11,375 -224 Hover/Click
Jun24 231024 80.97 80.97 79.00 79.57 -0.91 11,212 65,496 -342 Hover/Click
Jul24 231024 79.05 79.05 79.05 79.05 -0.86 1,769 16,178 +36 Hover/Click
Aug24 231024 78.55 78.55 78.55 78.55 -0.81 1,647 13,045 +416 Hover/Click
Sep24 231024 78.89 78.89 77.73 78.07 -0.74 2,522 27,449 +958 Hover/Click
Oct24 231024 77.28 77.61 77.28 77.61 -0.70 294 7,487 -209 Hover/Click
Nov24 231024 77.20 77.20 77.20 77.20 -0.65 217 8,597 -192 Hover/Click
Dec24 231024 76.88 76.96 76.42 76.80 -0.60 4,993 68,282 +324 Hover/Click
Jan25 231024 76.35 76.35 76.35 76.35 -0.57 0 7,881 +0 Hover/Click
Feb25 231024 75.92 75.92 75.92 75.92 -0.54 0 3,558 +0 Hover/Click
Mar25 231024 75.51 75.51 75.51 75.51 -0.52 8 3,213 +1 Hover/Click
Total Volume and Open Interest 255,301 577,519 -6,863  
US Dollar Index(ICE) Weekly Monthly
Dec23 231024 105.395 106.135 105.155 106.080 +0.745 10,754 42,728 -224 Hover/Click
Mar24 231024 104.970 105.700 104.820 105.690 +0.730 19 497 +4 Hover/Click
Jun24 231024 105.390 105.390 105.390 105.390 +0.730 0 5 +0 Hover/Click
Total Volume and Open Interest 10,773 43,230 -220  
Australian Dollar(CME) Weekly Monthly
Dec23 231024 63.49 63.91 63.45 63.69 +0.12 68,612 198,470 +989 Hover/Click
Mar24 231024 63.67 64.11 63.66 63.89 +0.12 73 381 -4 Hover/Click
Jun24 231024 64.04 64.23 63.84 64.04 +0.13 1 66 +0 Hover/Click
Total Volume and Open Interest 68,764 199,266 +990  
British Pound(CME) Weekly Monthly
Dec23 231024 122.52 122.92 121.57 121.65 -0.94 80,779 227,371 +3,044 Hover/Click
Mar24 231024 122.99 123.01 121.74 121.75 -0.93 28 2,563 +2 Hover/Click
Jun24 231024 121.81 123.02 121.81 121.81 -0.93 0 260 +0 Hover/Click
Total Volume and Open Interest 81,551 232,063 +3,231  
Canadian Dollar(CME) Weekly Monthly
Dec23 231024 73.09 73.26 72.75 72.89 -0.27 82,844 184,954 +2,784 Hover/Click
Mar24 231024 73.19 73.36 72.88 73.00 -0.27 228 2,729 +11 Hover/Click
Jun24 231024 73.25 73.42 72.99 73.08 -0.27 14 232 +14 Hover/Click
Sep24 231024 73.14 73.50 73.04 73.14 -0.27 2 171 +2 Hover/Click
Total Volume and Open Interest 83,172 188,424 +2,793  
Japanese Yen(CME) Weekly Monthly
Dec23 231024 67.40 67.56 67.16 67.29 -0.17 133,156 262,357 -1 Hover/Click
Mar24 231024 68.43 68.59 68.22 68.33 -0.17 156 2,311 +104 Hover/Click
Jun24 231024 69.34 69.59 69.33 69.33 -0.17 0 110 +0 Hover/Click
Total Volume and Open Interest 133,942 266,676 +256  
Swiss Franc(CME) Weekly Monthly
Dec23 231024 112.90 113.16 112.33 112.58 -0.34 25,993 60,313 -907 Hover/Click
Mar24 231024 113.76 114.34 113.62 113.76 -0.35 4 650 +2 Hover/Click
Jun24 231024 114.91 115.47 114.83 114.91 -0.33 1 137 +0 Hover/Click
Total Volume and Open Interest 25,999 61,306 -904  
EuroFX(CME) Weekly Monthly
Dec23 231024 106.95 107.22 106.07 106.13 -0.86 171,906 674,227 +2,606 Hover/Click
Mar24 231024 107.42 107.67 106.56 106.61 -0.86 660 11,127 +11 Hover/Click
Jun24 231024 108.00 108.09 107.07 107.07 -0.87 265 2,129 -65 Hover/Click
Total Volume and Open Interest 174,118 695,648 +2,866  
Mexican Peso(CME) Weekly Monthly
Dec23 231024 545.63 547.75 539.75 542.63 -3.88 72,963 196,816 -2,294 Hover/Click
Mar24 231024 539.38 539.38 533.00 534.25 -4.00 0 13 +0 Hover/Click
Total Volume and Open Interest 72,963 196,914 -2,294  
Brazilian Real(CME) Weekly Monthly
Nov23 231024 199.80 200.25 198.65 199.85 +0.60 13,659 42,180 -1,709  
Dec23 231024 199.20 199.50 197.95 199.15 +0.60 1,271 4,143 +243 Hover/Click
Jan24 231024 198.40 198.40 198.40 198.40 +0.55        
Feb24 231024 197.60 197.60 197.60 197.60 +0.50        
Total Volume and Open Interest 14,930 46,323 -1,466  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231024 109~240 110~160 109~080 110~000 +0~010 518,009 1,391,815 -8,044 Hover/Click
Mar24 231024 109~170 110~120 109~070 109~300 +0~020 222 2,428 +62 Hover/Click
Jun24 231024 110~060 110~060 110~060 110~060 +0~020 3 2 -1 Hover/Click
Total Volume and Open Interest 518,234 1,394,245 -7,983  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231024 106~130 106~220 106~025 106~115 -0~040 1,968,824 4,655,544 -37,748 Hover/Click
Mar24 231024 106~225 106~310 106~135 106~215 -0~035 490 2,464 +8 Hover/Click
Jun24 231024 107~055 107~055 107~055 107~055 -0~035 3 4 +3 Hover/Click
Total Volume and Open Interest 1,969,317 4,658,012 -37,737  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231024 104~184 104~232 104~102 104~150 -0~046 1,375,479 5,581,503 -24,249 Hover/Click
Mar24 231024 104~310 105~020 104~214 104~254 -0~044 898 1,923 +466 Hover/Click
Jun24 231024 105~084 105~084 105~084 105~084 -0~044       Hover/Click
Total Volume and Open Interest 1,376,377 5,583,426 -23,783  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231024 101~105 101~107 101~056 101~072 -0~026 741,982 4,174,036 -6,200 Hover/Click
Mar24 231024 101~216 101~223 101~165 101~182 -0~025 1,633 8,112 +1,005 Hover/Click
Jun24 231024 101~310 101~310 101~310 101~310 -0~025       Hover/Click
Total Volume and Open Interest 743,615 4,182,148 -5,195  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231024 94.685 94.710 94.675 94.700 +0.020 55,505 309,406 -6,622  
Mar24 231024 94.700 94.735 94.680 94.715 +0.030 41,678 179,471 -1,081  
Jun24 231024 94.820 94.860 94.800 94.835 +0.040 43,307 141,145 -2,095  
Sep24 231024 94.995 95.050 94.970 95.015 +0.055 44,354 117,839 -1,705  
Dec24 231024 95.165 95.240 95.145 95.200 +0.070 60,260 173,506 -2,667  
Mar25 231024 95.305 95.385 95.285 95.340 +0.080 34,751 96,486 -1,014  
Jun25 231024 95.390 95.485 95.380 95.435 +0.090 43,175 92,671 -11,314  
Sep25 231024 95.465 95.565 95.450 95.510 +0.095 29,956 65,446 -84  
Dec25 231024 95.525 95.625 95.510 95.570 +0.100 29,233 79,179 +1,535  
Mar26 231024 95.570 95.670 95.555 95.615 +0.105 19,165 66,203 +1,264  
Jun26 231024 95.615 95.700 95.590 95.650 +0.105 15,532 50,786 +1,028  
Sep26 231024 95.640 95.725 95.620 95.680 +0.105 12,773 42,616 -2,223  
Dec26 231024 95.665 95.745 95.645 95.700 +0.100 6,959 23,691 -422  
Mar27 231024 95.685 95.760 95.665 95.715 +0.095 4,538 18,612 +166  
Jun27 231024 95.700 95.770 95.680 95.725 +0.090 5,614 11,378 -1,247  
Sep27 231024 95.710 95.780 95.685 95.730 +0.085 3,324 6,101 -437  
Dec27 231024 95.710 95.770 95.690 95.730 +0.080 1,794 7,686 +97  
Mar28 231024 95.700 95.770 95.680 95.725 +0.080 1,178 2,391 -41  
Total Volume and Open Interest 473,193 1,646,427 -34,370  
Ultra T-Bond(CBOT)
Dec23 231024 112~24 114~06 112~09 113~17 +0~18 350,416 1,555,379 +7,469  
Mar24 231024 114~10 114~28 113~02 114~08 +0~18 1 50 +1  
Jun24 231024 115~14 115~14 115~14 115~14 +0~18        
Total Volume and Open Interest 350,417 1,555,429 +7,470  
Ultra 10-Yr T-Note(CBOT)
Dec23 231024 109~015 109~160 108~225 109~045 -0~015 528,664 1,949,118 +10,459  
Mar24 231024 109~070 109~130 108~295 109~070 +0~065 13 14 +13  
Jun24 231024 109~000 109~000 109~000 109~000 +0~065        
Total Volume and Open Interest 528,677 1,949,132 +10,472  
30 Day Federal Funds(CBOT)
Oct23 231024 94.670 94.673 94.670 94.670 unch 10,369 394,878 -145  
Nov23 231024 94.665 94.670 94.665 94.665 unch 347,237 557,234 -150,788  
Dec23 231024 94.635 94.640 94.630 94.630 -0.005 20,985 108,187 +1,822  
Jan24 231024 94.615 94.615 94.600 94.605 -0.005 188,517 321,805 +18,619  
Feb24 231024 94.580 94.580 94.555 94.575 unch 80,918 241,933 -13,408  
Mar24 231024 94.595 94.595 94.570 94.585 -0.005 8,940 40,351 +1,169  
Total Volume and Open Interest 740,477 1,960,863 -122,841  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231024 144.33 144.85 144.30 144.65 +0.31 1,829 13,190 -250 Hover/Click
Mar24 231024 144.65 144.65 144.65 144.65 +0.31       Hover/Click
Jun24 231024 144.65 144.65 144.65 144.65 +0.31       Hover/Click
Total Volume and Open Interest 1,829 13,190 -250  
Euro-Buxl(EUREX)
Dec23 231024 120.76 123.02 120.74 121.00 +0.42 85,712 218,737 -3,111  
Mar24 231024 121.10 121.10 120.92 120.92 +0.44 0 257 -3  
Jun24 231024 121.02 121.02 121.02 121.02 +1.00        
Total Volume and Open Interest 85,712 218,994 -3,114  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231024 128.27 129.12 128.22 128.56 +0.40 802,793 1,311,541 -53,476 Hover/Click
Mar24 231024 128.74 129.01 128.74 128.75 +0.40 179 2,251 +71 Hover/Click
Jun24 231024 128.41 128.41 128.41 128.41 +0.56       Hover/Click
Total Volume and Open Interest 802,972 1,313,792 -53,405  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231024 115.64 116.02 115.63 115.85 +0.24 586,837 1,242,369 -21,469 Hover/Click
Mar24 231024 115.49 115.49 115.40 115.40 +0.23 1 1,522 +1 Hover/Click
Jun24 231024 116.99 116.99 116.99 116.99 +0.31       Hover/Click
Total Volume and Open Interest 586,838 1,243,891 -21,468  
Euro-Schatz(EUREX)
Dec23 231024 104.99 105.06 104.96 105.03 +0.06 539,673 2,120,773 -33,997  
Mar24 231024 105.32 105.32 105.32 105.32 +0.06 2 273 +0  
Jun24 231024 106.19 106.19 106.19 106.19 +0.07        
Total Volume and Open Interest 539,675 2,121,046 -33,997  
3-Mth Euribor(EUREX)
Dec23 231024 96.000 96.000 96.000 96.000 +0.010 0 19 +0  
Mar24 231024 96.090 96.090 96.090 96.090 +0.030 0 125 +0  
Jun24 231024 96.265 96.265 96.265 96.265 +0.040 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231024 92~25 93~11 92~14 92~22 +0~20 174,442 472,366 +2,713 Hover/Click
Mar24 231024 92~26 92~26 92~26 92~26 +0~20 0 16 +0 Hover/Click
Total Volume and Open Interest 174,442 472,382 +2,713  
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 231024 95.990 96.005 95.985 96.000 +0.010 100,168 612,731 +997  
Mar24 231024 96.060 96.095 96.055 96.085 +0.025 119,521 641,971 +2,334  
Jun24 231024 96.230 96.275 96.225 96.260 +0.035 109,079 562,171 -6,134  
Total Volume and Open Interest 1,009,541 3,867,851 +26,804  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231024 95.69 95.72 95.69 95.72 +0.02 31,713 271,757 +4,726  
Mar24 231024 95.54 95.58 95.51 95.57 +0.03 22,671 215,011 +155  
Jun24 231024 95.49 95.53 95.46 95.53 +0.04 34,049 177,333 -777  
Sep24 231024 95.48 95.54 95.46 95.54 +0.05 15,671 125,090 -595  
Dec24 231024 95.52 95.60 95.49 95.59 +0.06 12,648 117,838 -593  
Mar25 231024 95.57 95.64 95.54 95.64 +0.07 8,202 57,064 +751  
Jun25 231024 95.60 95.68 95.56 95.68 +0.08 7,768 57,060 -57  
Sep25 231024 95.62 95.71 95.60 95.70 +0.07 2,421 41,798 -111  
Dec25 231024 95.61 95.71 95.59 95.71 +0.09 295 3,401 +148  
Mar26 231024 95.56 95.68 95.56 95.68 +0.08 27 1,446 -21  
Total Volume and Open Interest 135,465 1,068,580 +3,626  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231024 95.20 95.30 95.16 95.30 +0.10 156,184 1,174,244 +9,389  
Mar24 231024 95.30 95.30 95.30 95.30 +0.10        
Total Volume and Open Interest 156,184 1,174,244 +9,389  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231024 95.75 95.83 95.72 95.83 +0.07 173,687 793,383 +6,900  
Mar24 231024 95.83 95.83 95.83 95.83 +0.07        
Total Volume and Open Interest 173,687 793,383 +6,900  
Gold(CMX) Weekly Monthly
Oct23 231024 1970.3 1975.0 1970.3 1975.0 -1.3 557 421 -336 Hover/Click
Dec23 231024 1984.1 1992.0 1964.6 1986.1 -1.7 289,109 369,510 +1,572 Hover/Click
Feb24 231024 2004.3 2011.6 1984.8 2006.1 -1.7 14,063 45,827 +1,544 Hover/Click
Apr24 231024 2023.3 2030.0 2005.0 2025.5 -1.8 2,500 21,232 +385 Hover/Click
Jun24 231024 2044.8 2050.1 2025.4 2045.4 -1.9 3,785 11,788 +370 Hover/Click
Aug24 231024 2064.4 2066.6 2045.1 2064.1 -1.9 1,432 3,897 +443 Hover/Click
Oct24 231024 2082.6 2082.6 2082.6 2082.6 -2.0 112 585 -25 Hover/Click
Dec24 231024 2091.2 2101.9 2086.7 2101.1 -2.2 279 2,744 +123 Hover/Click
Feb25 231024 2119.3 2119.3 2119.3 2119.3 -2.1 5 49 +3 Hover/Click
Apr25 231024 2135.5 2135.5 2135.5 2135.5 -2.1 2 96 +1 Hover/Click
Jun25 231024 2152.8 2152.8 2152.8 2152.8 -2.1 0 609 +0 Hover/Click
Aug25 231024 2172.7 2172.7 2172.7 2172.7 -2.1       Hover/Click
Total Volume and Open Interest 312,873 458,870 +4,006  
Silver(CMX) Weekly Monthly
Dec23 231024 2309.5 2335.0 2280.5 2311.6 -9.4 82,800 98,132 -1,103 Hover/Click
Mar24 231024 2346.0 2369.5 2315.0 2346.0 -9.5 4,141 17,800 +566 Hover/Click
May24 231024 2392.0 2393.5 2340.0 2370.4 -9.3 944 5,660 +192 Hover/Click
Jul24 231024 2400.0 2407.5 2372.5 2394.7 -8.7 435 1,948 +92 Hover/Click
Sep24 231024 2410.5 2418.1 2410.5 2418.1 -8.5 163 458 +78 Hover/Click
Dec24 231024 2450.0 2450.0 2450.0 2450.0 -8.5 5 212 -1 Hover/Click
Mar25 231024 2484.3 2484.3 2484.3 2484.3 -8.5       Hover/Click
Total Volume and Open Interest 88,645 125,199 -161  
Platinum(NYMEX) Weekly Monthly
Oct23 231024 883.4 884.6 881.3 884.6 -12.0 15 64 +0 Hover/Click
Jan24 231024 902.8 908.8 886.9 891.9 -13.1 18,172 78,058 -526 Hover/Click
Apr24 231024 909.8 915.5 894.7 899.6 -12.8 364 4,665 -49 Hover/Click
Jul24 231024 905.9 920.5 903.3 907.4 -12.7 39 353 -20 Hover/Click
Total Volume and Open Interest 18,607 83,379 -600  
Palladium(NYMEX) Weekly Monthly
Dec23 231024 1124.50 1143.00 1112.00 1127.50 -11.70 2,425 20,108 +194 Hover/Click
Mar24 231024 1132.00 1145.50 1117.00 1132.90 -12.90 207 2,169 +105 Hover/Click
Jun24 231024 1143.70 1143.70 1143.70 1143.70 -13.40 7 73 -3 Hover/Click
Total Volume and Open Interest 2,645 22,356 +296  
Copper(CMX) Weekly Monthly
Dec23 231024 358.15 363.95 356.25 362.40 +3.75 73,255 143,709 +2,034 Hover/Click
Mar24 231024 361.65 367.20 360.00 365.90 +3.60 10,550 49,606 +1,052 Hover/Click
May24 231024 365.15 369.05 362.10 367.90 +3.50 3,093 13,437 +511 Hover/Click
Jul24 231024 366.60 370.45 364.00 369.60 +3.40 1,414 6,068 +282 Hover/Click
Sep24 231024 368.35 371.60 365.30 370.95 +3.30 429 2,452 +150 Hover/Click
Total Volume and Open Interest 90,739 225,449 +4,345  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231024 33130 33420 33055 33269 +202 196,250 100,578 +560 Hover/Click
Mar24 231024 33401 33720 33381 33590 +208 145 473 +13 Hover/Click
Jun24 231024 33777 34000 33777 33824 +202 1 7 -1 Hover/Click
Sep24 231024 33870 33879 33870 33870 +202 0 2 +0 Hover/Click
Total Volume and Open Interest 196,396 101,060 +572  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231024 4250.25 4290.50 4242.00 4271.25 +29.50 2,328,806 2,134,424 +31,985 Hover/Click
Mar24 231024 4295.50 4336.50 4289.00 4318.25 +30.00 8,018 19,718 +2,635 Hover/Click
Jun24 231024 4367.00 4379.25 4339.25 4367.50 +30.50 107 3,619 -75 Hover/Click
Sep24 231024 4413.00 4425.25 4390.25 4411.75 +31.25 44 346 +38 Hover/Click
Total Volume and Open Interest 2,337,146 2,160,247 +34,583  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231024 14744.00 14948.75 14706.00 14846.50 +134.50 846,675 256,267 +3,956 Hover/Click
Mar24 231024 14929.25 15119.25 14895.75 15034.75 +134.50 965 2,210 +73 Hover/Click
Jun24 231024 15195.75 15326.75 15098.00 15232.25 +134.00 22 28 +1 Hover/Click
Total Volume and Open Interest 847,664 258,626 +4,029  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231024 2388.50 2410.90 2383.20 2394.70 +12.40 13,854 38,708 +350 Hover/Click
Mar24 231024 2412.60 2425.00 2412.60 2412.60 +13.20 0 1 +0 Hover/Click
Jun24 231024 2431.80 2431.80 2431.80 2431.80 +13.90       Hover/Click
Total Volume and Open Interest 13,854 38,709 +350  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231024 19.75 20.05 18.91 19.09 -0.91 129,620 161,959 -2,816  
Dec23 231024 19.85 20.05 19.13 19.27 -0.78 57,861 93,190 +3,471  
Jan24 231024 20.70 20.86 20.11 20.20 -0.62 19,536 47,400 +132  
Total Volume and Open Interest 231,249 352,511 +1,714  
S & P 600(CME)
Dec23 231024 1097.30 1101.40 1097.30 1097.30 +6.90 1 538 -1  
Mar24 231024 1109.00 1109.00 1109.00 1109.00 +7.00        
Total Volume and Open Interest 1 538 -1  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231024 1681.60 1701.20 1677.70 1688.90 +12.80 284,058 498,186 +10,558 Hover/Click
Mar24 231024 1698.50 1718.00 1695.90 1706.50 +12.80 208 1,164 -5 Hover/Click
Jun24 231024 1724.70 1731.40 1724.70 1724.70 +13.90 0 3 +0 Hover/Click
Total Volume and Open Interest 284,266 499,353 +10,553  
Nikkei 225(CME)
Dec23 231024 31055 31315 30570 31275 +280 8,428 15,807 -56  
Mar24 231024 30725 31310 30660 31275 +280 0 1 +0  
Total Volume and Open Interest 8,428 15,808 -56  
Nikkei 225(SGX) Weekly Monthly
Dec23 231024 31020 31210 30545 31135 +130 46,752 107,769 +2,381  
Mar24 231024 30935 31070 30580 31070 +130 26 679 -25  
Jun24 231024 30835 30835 30835 30835 +135 0 2,464 +0  
Total Volume and Open Interest 47,778 120,671 +2,951  
Nikkei 225 Mini(JPX)
Dec23 231024 30950 31210 30545 31150 +150 1,037,979 323,774 -2,163  
Mar24 231024 30890 31145 30480 31080 +140 39,130 22,769 +2,125  
Jun24 231024 30650 30895 30240 30840 +150 1,447 2,279 +115  
Total Volume and Open Interest 1,123,147 383,648 +7,138  
Nikkei 225(JPX)
Dec23 231024 30950 31210 30550 31150 +150 63,524 210,309 +491  
Mar24 231024 30890 31140 30490 31080 +140 831 16,027 +27  
Jun24 231024 30510 30850 30510 30840 +150 0 13,278 +0  
Total Volume and Open Interest 64,378 281,447 +928  
Nikkei 225(CME) Yen
Dec23 231024 31055 31295 30545 31255 +280 39,938 53,870 +1,268  
Mar24 231024 31195 31205 30495 31195 +280 7 16 -1  
Jun24 231024 30970 30970 30970 30970 +280        
Total Volume and Open Interest 39,945 53,887 +1,267  
Nikkei 225(CME) e-Mini Yen
Dec23 231024 31255 31255 31255 31255 +280        
Mar24 231024 31195 31195 31195 31195 +280 0 1 +0  
Jun24 231024 30970 30970 30970 30970 +280        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231024 6856.5 6926.0 6849.0 6910.0 +42.5 83,391 177,411 +32,663  
Dec23 231024 6858.0 6928.0 6858.0 6921.5 +42.5 28 1,152 +37  
Jan24 231024 6940.5 6940.5 6940.5 6940.5 +42.5        
Mar24 231024 6983.0 6983.0 6983.0 6983.0 +42.5        
Jun24 231024 6882.5 6882.5 6882.5 6882.5 +42.5        
Sep24 231024 6940.0 6940.0 6940.0 6940.0 +42.5        
Total Volume and Open Interest 94,401 241,471 -13,481  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231024 17005 17152 16876 16958 -215 113,243 125,274 +10,355  
Nov23 231024 17042 17161 16895 16973 -217 3,487 6,462 +553  
Dec23 231024 17150 17216 16970 17035 -225 319 14,520 +134  
Total Volume and Open Interest 117,120 149,093 +11,046  
DAX(EUREX) Weekly Monthly
Dec23 231024 14858.0 15004.0 14803.0 14958.0 +77.0 75,416 74,095 +3,621  
Mar24 231024 15033.0 15121.0 15028.0 15119.0 +77.0 39 140 +6  
Jun24 231024 15342.0 15342.0 15342.0 15342.0 +75.0 1 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231024 14858.0 15002.0 14805.0 14958.0 +77.0 56,803 18,799 +2,321  
Mar24 231024 15060.0 15157.0 15060.0 15119.0 +77.0 31 127 +6  
Jun24 231024 15342.0 15342.0 15342.0 15342.0 +75.0 0 7 +0  
Total Volume and Open Interest 56,834 18,933 +2,327  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231024 4046 4089 4033 4077 +21 1,188,310 3,085,082 +109,745  
Mar24 231024 4141 4141 4069 4108 +21 6,377 28,959 +6,216  
Jun24 231024 4053 4053 4053 4053 +21 0 15,311 +0  
Total Volume and Open Interest 1,194,687 3,132,606 +115,961  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231024 10368 10414 10301 10407 +51 41,590 152,184 +1,760  
Mar24 231024 10330 10352 10284 10348 +52 18 1,182 -5  
Jun24 231024 10234 10234 10234 10234 +52 0 632 +0  
Total Volume and Open Interest 41,687 154,240 +1,834  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231024 7386.00 7430.00 7345.50 7408.50 +9.50 117,372 480,267 -3,089  
Mar24 231024 7384.00 7430.50 7384.00 7430.50 +9.00 14 4,278 +0  
Jun24 231024 7452.00 7452.00 7452.00 7452.00 +8.00 0 949 +0  
Total Volume and Open Interest 117,386 485,495 -3,089  
SPI 200(SFE) Weekly Monthly
Dec23 231024 6855.0 6892.0 6807.0 6866.0 +9.0 58,553 216,600 +961  
Mar24 231024 6822.0 6822.0 6822.0 6822.0 +15.0 0 61 +0  
Jun24 231024 6822.0 6822.0 6822.0 6822.0 +15.0 0 125 +0  
Total Volume and Open Interest 58,557 216,826 -635  
FTSE MIB(ISE)
Dec23 231024 27540.00 27620.00 27235.00 27510.00 -18.00 23,561 98,117 +337  
Mar24 231024 27640.00 27780.00 27565.00 27695.00 -20.00 353 937 +313  
Jun24 231024 27200.00 27200.00 27200.00 27200.00 -18.00 0 3 +0  
Total Volume and Open Interest 23,914 99,057 +650  
KOSPI 200(KFE)
Dec23 231024 318.55 319.65 312.90 319.55 +2.55 299,689 280,804 +9,841  
Mar24 231024 318.00 318.95 312.40 318.90 +2.55 821 32,400 -276  
Jun24 231024 315.10 318.20 314.65 318.20 +1.80 14 13,253 +8  
Total Volume and Open Interest 300,524 342,245 +9,573  
GSCI(CME) Weekly Monthly
Nov23 231024 585.70 585.70 580.65 584.25 -6.95 23 638 +11  
Dec23 231024 586.75 586.75 586.75 586.75 -6.95        
Jan24 231024 589.25 589.25 589.25 589.25 -1.95        
Total Volume and Open Interest 23 638 +11  
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!!!