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 Wed October 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231025 1293.00 1301.25 1278.00 1288.25 -7.00 119,491 170,736 -15,755 Hover/Click
Jan24 231025 1312.75 1320.75 1297.50 1308.50 -6.00 76,926 234,678 +8,753 Hover/Click
Mar24 231025 1324.50 1332.75 1310.25 1321.75 -4.25 27,964 143,094 -703 Hover/Click
May24 231025 1337.25 1346.25 1324.00 1335.25 -3.75 11,151 117,558 +1,240 Hover/Click
Jul24 231025 1345.50 1353.25 1331.00 1341.75 -4.25 16,259 73,176 +1,778 Hover/Click
Aug24 231025 1324.75 1333.00 1312.00 1321.75 -4.50 1,682 5,527 -31 Hover/Click
Sep24 231025 1280.25 1286.25 1267.75 1277.00 -3.75 904 3,916 +260 Hover/Click
Nov24 231025 1262.25 1267.50 1249.25 1259.75 -2.50 6,423 61,241 +1,448 Hover/Click
Jan25 231025 1268.75 1275.75 1258.75 1268.50 -2.75 799 1,620 +261 Hover/Click
Mar25 231025 1265.25 1265.25 1253.25 1261.25 -4.50 52 785 +12 Hover/Click
May25 231025 1261.50 1263.00 1252.25 1259.25 -5.25 16 1,296 +0 Hover/Click
Jul25 231025 1261.75 1261.75 1256.00 1261.75 -5.50 5 138 +2 Hover/Click
Aug25 231025 1254.25 1254.25 1254.25 1254.25 -5.75 0 1 +0 Hover/Click
Sep25 231025 1222.25 1222.25 1222.25 1222.25 -5.75 0 5 +0 Hover/Click
Total Volume and Open Interest 261,694 814,227 -2,724  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231025 433.60 439.40 424.80 429.20 -5.00 85,093 165,008 -761 Hover/Click
Jan24 231025 422.30 426.80 413.80 417.30 -5.50 41,823 124,300 +3,972 Hover/Click
Mar24 231025 411.60 414.70 403.10 406.30 -5.70 26,945 75,015 -832 Hover/Click
May24 231025 407.00 410.10 398.90 401.60 -6.30 15,758 61,178 +2,079 Hover/Click
Jul24 231025 406.60 409.40 398.50 400.80 -6.30 11,085 38,262 +612 Hover/Click
Aug24 231025 404.40 406.50 395.70 397.70 -6.50 1,160 6,873 +137 Hover/Click
Sep24 231025 400.10 402.50 392.10 394.10 -6.30 406 3,969 +32 Hover/Click
Oct24 231025 395.80 397.90 387.20 389.70 -6.00 991 4,438 +345 Hover/Click
Dec24 231025 397.20 399.50 388.90 391.20 -6.00 2,826 11,610 +768 Hover/Click
Jan25 231025 388.30 398.40 388.20 390.20 -6.20 642 939 +325 Hover/Click
Total Volume and Open Interest 186,790 492,540 +6,685  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231025 51.33 52.65 51.15 52.60 +1.28 58,994 147,403 -857 Hover/Click
Jan24 231025 50.81 51.82 50.54 51.75 +1.10 22,738 96,900 +2,045 Hover/Click
Mar24 231025 50.31 51.31 50.08 51.24 +1.08 19,992 78,558 +680 Hover/Click
May24 231025 50.10 51.08 49.89 51.01 +1.05 9,384 49,309 -505 Hover/Click
Jul24 231025 50.02 50.91 49.74 50.82 +1.04 8,636 40,626 +328 Hover/Click
Aug24 231025 49.58 50.49 49.30 50.39 +1.06 2,203 10,787 +427 Hover/Click
Sep24 231025 49.00 50.08 48.89 49.99 +1.08 1,201 7,782 +403 Hover/Click
Oct24 231025 48.50 49.56 48.37 49.48 +1.06 1,000 5,533 +248 Hover/Click
Dec24 231025 48.50 49.37 48.22 49.25 +1.01 2,164 17,359 -613 Hover/Click
Jan25 231025 49.07 49.27 49.07 49.17 +1.01 426 1,034 +42 Hover/Click
Total Volume and Open Interest 126,814 457,298 +2,218  
Canola(WCE) Weekly Monthly
Nov23 231025 677.8 685.0 673.5 678.1 +0.6 7,329 19,478 -4,181 Hover/Click
Jan24 231025 690.0 698.5 687.3 693.9 +4.1 20,852 145,407 -276 Hover/Click
Mar24 231025 698.9 706.7 695.9 703.4 +4.7 6,222 56,325 +1,703 Hover/Click
May24 231025 704.2 711.6 701.5 708.7 +4.5 3,063 35,387 +1,430 Hover/Click
Jul24 231025 709.1 715.6 706.9 713.7 +4.0 1,096 11,662 +236 Hover/Click
Nov24 231025 700.9 705.3 699.3 701.8 +0.1 214 6,111 +167 Hover/Click
Total Volume and Open Interest 38,776 274,469 -921  
Corn(CBOT) Weekly Monthly
Dec23 231025 483.50 486.00 476.75 480.00 -4.00 126,442 631,771 -8,030 Hover/Click
Mar24 231025 497.75 500.25 491.50 494.50 -3.50 44,155 356,104 +4,199 Hover/Click
May24 231025 505.25 508.50 499.50 503.00 -3.00 10,008 117,108 +701 Hover/Click
Jul24 231025 511.75 514.00 505.25 508.75 -3.00 10,306 118,356 +840 Hover/Click
Sep24 231025 509.25 511.75 503.00 506.50 -3.25 5,131 47,156 +598 Hover/Click
Dec24 231025 513.50 515.50 507.00 510.75 -3.00 7,747 118,092 +590 Hover/Click
Mar25 231025 523.75 525.75 517.75 521.75 -2.50 240 4,288 +21 Hover/Click
May25 231025 530.75 530.75 523.25 527.00 -2.25 72 990 +48 Hover/Click
Jul25 231025 528.00 529.50 522.00 526.50 -1.50 128 2,160 +90 Hover/Click
Sep25 231025 509.75 509.75 509.75 509.75 -1.00 0 69 +0 Hover/Click
Total Volume and Open Interest 204,438 1,399,950 -870  
Wheat(CBOT) Weekly Monthly
Dec23 231025 580.00 586.25 567.00 568.50 -12.00 48,387 228,533 +147 Hover/Click
Mar24 231025 607.00 613.50 595.00 596.25 -11.25 16,609 98,114 +1,444 Hover/Click
May24 231025 623.50 629.50 611.75 613.50 -10.25 5,864 42,243 -242 Hover/Click
Jul24 231025 636.50 642.50 626.50 629.00 -8.50 3,572 45,856 -46 Hover/Click
Sep24 231025 649.25 655.25 640.50 643.50 -7.00 1,165 8,611 +74 Hover/Click
Dec24 231025 665.50 669.75 656.75 660.00 -5.50 873 11,373 +295 Hover/Click
Total Volume and Open Interest 76,615 435,866 +1,711  
Wheat(KCBT) Weekly Monthly
Dec23 231025 662.75 667.75 648.50 649.00 -14.00 13,624 116,979 -88 Hover/Click
Mar24 231025 670.75 676.50 658.75 659.50 -12.25 6,773 60,351 +1,388 Hover/Click
May24 231025 677.25 682.50 665.50 666.25 -11.75 2,808 25,615 +242 Hover/Click
Jul24 231025 684.50 686.75 670.00 671.25 -10.50 1,447 19,323 +438 Hover/Click
Sep24 231025 688.75 693.50 678.75 680.50 -9.50 236 1,916 +21 Hover/Click
Dec24 231025 703.75 704.75 691.50 693.00 -8.75 146 2,760 -40 Hover/Click
Mar25 231025 698.00 698.00 696.50 698.00 -8.50 2 218 +0 Hover/Click
Total Volume and Open Interest 25,036 227,251 +1,961  
Wheat(MGE) Weekly Monthly
Dec23 231025 728.25 737.75 720.25 720.75 -7.50 6,214 43,036 +415 Hover/Click
Mar24 231025 747.75 755.50 738.50 739.75 -7.50 3,773 22,438 +603 Hover/Click
May24 231025 760.00 767.00 751.25 752.25 -7.00 774 6,049 -86 Hover/Click
Jul24 231025 771.00 771.00 762.50 764.00 -6.00 409 2,355 -18 Hover/Click
Sep24 231025 774.75 774.75 766.50 771.00 -3.75 21 1,478 +0 Hover/Click
Dec24 231025 785.00 785.00 780.00 783.25 -3.50 11 468 +3 Hover/Click
Total Volume and Open Interest 11,202 75,842 +917  
Oats(CBOT) Weekly Monthly
Dec23 231025 389.00 394.50 383.75 393.25 +3.50 557 2,695 -77 Hover/Click
Mar24 231025 408.75 412.75 404.75 411.25 +2.00 1 1,090 +0 Hover/Click
May24 231025 423.50 423.50 423.50 423.50 +2.00 0 116 +0 Hover/Click
Jul24 231025 434.50 434.50 434.50 434.50 +1.00 0 65 +0 Hover/Click
Total Volume and Open Interest 558 4,011 -77  
Rough Rice(CBOT) Weekly Monthly
Nov23 231025 16.08 16.12 15.90 16.12 +0.01 1,409 3,614 -881 Hover/Click
Jan24 231025 16.33 16.38 16.15 16.31 -0.06 1,360 6,207 +1,001 Hover/Click
Mar24 231025 16.66 16.66 16.48 16.60 -0.06 16 636 -2 Hover/Click
May24 231025 16.83 16.83 16.83 16.83 -0.06 0 5 +0 Hover/Click
Total Volume and Open Interest 2,788 11,108 +121  
Live Cattle(CME) Weekly Monthly
Oct23 231025 180.950 181.485 179.750 181.130 +1.130 1,794 2,318 -861 Hover/Click
Dec23 231025 179.485 180.000 178.350 179.435 +0.805 59,358 115,756 -4,366 Hover/Click
Feb24 231025 181.800 182.130 180.535 181.500 +0.650 25,820 64,523 +1,004 Hover/Click
Apr24 231025 184.250 184.685 183.350 183.830 +0.395 17,406 47,648 -1,049 Hover/Click
Jun24 231025 178.650 179.100 177.800 178.435 +0.535 16,711 35,861 -33 Hover/Click
Aug24 231025 178.800 178.830 177.580 178.300 +0.565 8,386 10,899 +1,166 Hover/Click
Total Volume and Open Interest 135,113 286,270 -3,467  
Feeder Cattle(CME) Weekly Monthly
Oct23 231025 239.985 240.535 239.150 239.985 +0.550 1,483 2,602 -121 Hover/Click
Nov23 231025 236.600 238.700 236.050 238.050 +2.615 6,108 8,503 -512 Hover/Click
Jan24 231025 235.735 237.700 235.435 236.550 +1.700 10,772 20,635 +289 Hover/Click
Mar24 231025 238.450 240.250 238.050 239.235 +1.605 4,561 7,356 +32 Hover/Click
Apr24 231025 243.285 244.700 242.700 243.580 +1.330 1,907 3,168 +205 Hover/Click
May24 231025 247.000 248.750 246.880 247.600 +1.165 1,133 3,655 +168 Hover/Click
Aug24 231025 258.000 259.700 258.000 258.935 +1.385 692 2,896 +95 Hover/Click
Total Volume and Open Interest 26,808 49,454 +187  
Lean Hogs(CME) Weekly Monthly
Dec23 231025 66.500 68.150 65.720 67.500 +1.120 21,433 90,967 -167 Hover/Click
Feb24 231025 69.600 71.300 69.180 70.700 +1.220 8,584 49,316 +676 Hover/Click
Apr24 231025 75.700 77.280 75.250 76.780 +1.230 3,416 30,327 -168 Hover/Click
May24 231025 81.830 83.280 81.830 82.980 +1.150 29 1,080 +2  
Jun24 231025 90.180 90.980 89.500 90.750 +0.950 1,863 11,416 +188 Hover/Click
Jul24 231025 91.100 92.330 90.900 92.250 +1.170 737 4,376 +175 Hover/Click
Aug24 231025 90.500 92.050 90.500 91.950 +1.200 335 3,018 +52 Hover/Click
Oct24 231025 79.250 80.300 79.030 80.150 +0.920 192 2,132 -6 Hover/Click
Total Volume and Open Interest 36,640 193,442 +771  
Class III Milk(CME) Weekly Monthly
Oct23 231025 16.86 16.89 16.85 16.89 +0.01 6 3,650 +1 Hover/Click
Nov23 231025 17.60 17.87 17.51 17.55 -0.12 827 4,271 -116 Hover/Click
Dec23 231025 17.56 17.65 17.36 17.38 -0.18 343 3,963 -3 Hover/Click
Jan24 231025 17.77 17.94 17.71 17.72 -0.13 323 1,835 +172 Hover/Click
Feb24 231025 18.11 18.23 18.11 18.11 -0.06 33 1,210 +2 Hover/Click
Mar24 231025 18.38 18.47 18.35 18.35 -0.10 54 1,127 +28 Hover/Click
Apr24 231025 18.48 18.50 18.45 18.50 unch 44 828 +13 Hover/Click
May24 231025 18.50 18.50 18.50 18.50 -0.08 41 839 +24 Hover/Click
Jun24 231025 18.69 18.69 18.66 18.69 -0.01 42 890 +8 Hover/Click
Jul24 231025 18.66 18.66 18.66 18.66 -0.09 55 582 +41 Hover/Click
Aug24 231025 18.71 18.71 18.70 18.70 -0.13 52 591 +41 Hover/Click
Sep24 231025 18.68 18.68 18.68 18.68 -0.07 52 605 +30 Hover/Click
Oct24 231025 18.73 18.73 18.73 18.73 unch 1 383 +0 Hover/Click
Total Volume and Open Interest 1,879 21,523 +241  
Cocoa(ICE) Weekly Monthly
Dec23 231025 3722 3781 3716 3735 +6 20,738 125,245 +3,746 Hover/Click
Mar24 231025 3760 3814 3752 3772 +8 15,798 93,542 +1,090 Hover/Click
May24 231025 3738 3791 3732 3750 +8 4,566 38,356 +91 Hover/Click
Jul24 231025 3692 3749 3692 3712 +13 2,601 30,885 +204 Hover/Click
Sep24 231025 3649 3706 3649 3671 +16 808 12,060 +143 Hover/Click
Dec24 231025 3611 3652 3611 3619 +15 255 6,576 +70 Hover/Click
Mar25 231025 3589 3621 3580 3585 +11 103 1,849 +53 Hover/Click
Total Volume and Open Interest 44,888 308,783 +5,409  
Coffee "C"(ICE) Weekly Monthly
Dec23 231025 167.75 169.05 160.95 162.30 -5.85 24,142 81,310 -2,958 Hover/Click
Mar24 231025 166.65 168.05 160.80 162.05 -5.05 14,870 58,697 +59 Hover/Click
May24 231025 167.25 168.30 161.50 162.65 -4.90 6,222 30,538 -547 Hover/Click
Jul24 231025 167.85 168.80 162.45 163.55 -4.65 2,073 10,232 +193 Hover/Click
Sep24 231025 168.35 169.30 163.10 164.15 -4.60 700 6,552 -28 Hover/Click
Dec24 231025 169.45 170.25 164.25 165.35 -4.45 339 9,354 +53 Hover/Click
Total Volume and Open Interest 48,549 199,196 -3,206  
Orange Juice(ICE) Weekly Monthly
Nov23 231025 391.50 397.50 391.50 393.45 +2.65 855 2,305 -608 Hover/Click
Jan24 231025 386.70 392.00 384.60 386.30 +1.70 1,161 7,057 +635 Hover/Click
Mar24 231025 375.50 376.10 371.10 372.45 +1.00 82 633 +54 Hover/Click
May24 231025 364.00 365.20 360.60 360.60 +1.20 0 106 +0 Hover/Click
Jul24 231025 350.00 350.00 346.05 346.05 -0.10 0 13 +0 Hover/Click
Sep24 231025 334.05 334.05 334.05 334.05 -0.10 0 5 +0 Hover/Click
Total Volume and Open Interest 2,098 10,123 +81  
Sugar #11(ICE) Weekly Monthly
Mar24 231025 27.60 28.00 27.28 27.63 +0.10 63,721 440,494 +2,170 Hover/Click
May24 231025 26.27 26.62 25.96 26.29 +0.09 19,448 140,908 +1,419 Hover/Click
Jul24 231025 25.19 25.44 24.86 25.16 +0.07 10,354 113,363 +1,074 Hover/Click
Oct24 231025 24.58 24.85 24.32 24.60 +0.09 4,520 78,672 +386 Hover/Click
Mar25 231025 24.50 24.73 24.23 24.48 +0.08 1,514 35,210 +268 Hover/Click
May25 231025 23.13 23.24 22.82 23.04 +0.09 631 15,419 +1 Hover/Click
Jul25 231025 21.88 21.99 21.65 21.82 +0.08 397 10,883 +91 Hover/Click
Oct25 231025 21.33 21.42 21.11 21.26 +0.07 297 9,039 +143 Hover/Click
Total Volume and Open Interest 100,995 851,942 +5,609  
London Cocoa(LCE) Weekly Monthly
Dec23 231025 3282 3342 3277 3310 +25 6,102 78,009 +478 Hover/Click
Mar24 231025 3253 3312 3248 3286 +32 15,990 140,302 -134 Hover/Click
May24 231025 3102 3169 3101 3145 +39 9,690 49,272 +936 Hover/Click
Jul24 231025 3000 3068 3000 3041 +37 9,520 44,380 +482 Hover/Click
Sep24 231025 2957 3010 2957 2976 +35 2,670 18,364 +471 Hover/Click
Dec24 231025 2926 2948 2894 2908 +24 1,114 17,335 -274 Hover/Click
Mar25 231025 2902 2922 2870 2874 +15 494 14,583 +157 Hover/Click
Total Volume and Open Interest 45,686 363,112 +2,174  
London Sugar(LCE) Weekly Monthly
Dec23 231025 745.50 754.30 740.30 746.60 +1.10 5,078 33,779 -795 Hover/Click
Mar24 231025 736.10 747.00 733.40 739.90 +2.00 4,389 27,354 +624 Hover/Click
May24 231025 723.30 730.80 717.20 724.10 +1.70 2,248 18,432 +392 Hover/Click
Aug24 231025 695.80 702.90 690.00 696.80 +1.70 858 6,013 +265 Hover/Click
Oct24 231025 672.90 676.40 668.80 671.30 +0.70 165 2,967 +56 Hover/Click
Total Volume and Open Interest 12,816 92,596 +586  
Cotton(ICE) Weekly Monthly
Dec23 231025 82.78 84.16 82.73 83.81 +0.88 33,193 107,229 -2,067 Hover/Click
Mar24 231025 84.70 85.78 84.58 85.51 +0.83 16,115 63,864 -1,691 Hover/Click
May24 231025 85.85 86.58 85.47 86.44 +0.87 4,643 36,699 -24 Hover/Click
Jul24 231025 85.97 86.84 85.83 86.64 +0.79 1,379 14,890 -64 Hover/Click
Oct24 231025 82.47 82.47 82.47 82.47 +0.69 0 7 +0 Hover/Click
Dec24 231025 80.99 81.15 80.70 81.09 +0.39 334 17,709 -27 Hover/Click
Total Volume and Open Interest 55,664 240,804 -3,873  
Crude Oil(NYM) Weekly Monthly
Dec23 231025 83.69 85.56 82.08 85.39 +1.65 315,517 314,619 -5,823 Hover/Click
Jan24 231025 82.99 84.85 81.44 84.69 +1.72 101,184 186,166 -208 Hover/Click
Feb24 231025 82.24 84.02 80.77 83.86 +1.72 45,079 99,440 -1,259 Hover/Click
Mar24 231025 81.60 83.25 80.15 83.08 +1.69 32,317 113,322 -947 Hover/Click
Apr24 231025 80.77 82.56 79.65 82.41 +1.68 8,846 61,722 +150 Hover/Click
May24 231025 80.25 81.95 79.27 81.80 +1.67 7,994 47,443 -820 Hover/Click
Jun24 231025 79.68 81.38 78.56 81.22 +1.65 27,067 174,195 -697 Hover/Click
Jul24 231025 79.21 80.78 78.27 80.65 +1.60 3,030 36,763 -857 Hover/Click
Aug24 231025 78.34 80.21 78.01 80.11 +1.56 1,922 34,293 +217 Hover/Click
Sep24 231025 77.98 79.71 77.23 79.59 +1.52 5,268 61,516 +25 Hover/Click
Oct24 231025 77.59 79.17 77.24 79.09 +1.48 1,232 32,540 -53 Hover/Click
Nov24 231025 76.94 78.68 76.50 78.63 +1.43 1,374 30,536 -59 Hover/Click
Dec24 231025 76.90 78.33 76.02 78.20 +1.40 23,868 152,126 -694 Hover/Click
Jan25 231025 77.71 77.71 77.71 77.71 +1.36 311 23,028 -115 Hover/Click
Feb25 231025 77.24 77.24 77.24 77.24 +1.32 104 13,515 +28 Hover/Click
Mar25 231025 75.73 76.80 75.10 76.80 +1.29 967 17,008 -595 Hover/Click
Total Volume and Open Interest 590,445 1,631,088 -10,400  
e-miNY Crude Oil(NYM)
Dec23 231025 83.750 85.550 82.100 85.400 +1.650 11,470 2,027 -81  
Jan24 231025 83.000 84.825 81.475 84.700 +1.725 629 889 +57  
Feb24 231025 82.075 83.850 81.100 83.850 +1.700 95 88 +48  
Mar24 231025 81.125 83.075 80.500 83.075 +1.675 30 47 -3  
Apr24 231025 81.000 82.450 79.700 82.400 +1.675 19 17 +1  
May24 231025 80.150 81.800 79.600 81.800 +1.675 19 7 -5  
Jun24 231025 79.400 81.225 78.900 81.225 +1.650 19 50 +1  
Jul24 231025 79.075 80.750 78.600 80.650 +1.600 7 10 +3  
Aug24 231025 80.100 80.100 78.500 80.100 +1.550 0 10 +0  
Sep24 231025 79.600 79.600 79.600 79.600 +1.525 0 9 +0  
Total Volume and Open Interest 12,311 3,300 +30  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231025 304.33 304.69 295.01 303.05 -1.44 28,647 33,659 -5,861 Hover/Click
Dec23 231025 295.86 296.98 287.66 295.91 -0.34 50,906 76,113 +1,103 Hover/Click
Jan24 231025 292.03 292.78 284.15 291.90 +0.20 19,900 53,067 -6 Hover/Click
Feb24 231025 287.96 289.51 281.16 288.81 +1.01 12,160 38,245 -237 Hover/Click
Mar24 231025 282.95 284.95 276.73 284.42 +1.76 7,482 29,479 +157 Hover/Click
Apr24 231025 275.45 279.38 271.44 279.00 +2.33 2,925 22,231 +51 Hover/Click
May24 231025 271.81 275.42 267.87 275.14 +2.71 1,421 11,790 +6 Hover/Click
Jun24 231025 270.07 272.85 265.46 272.60 +2.96 3,090 23,290 -86 Hover/Click
Jul24 231025 268.56 271.93 264.83 271.76 +3.18 831 5,799 -5 Hover/Click
Aug24 231025 267.22 271.44 264.43 271.31 +3.32 585 4,507 +112 Hover/Click
Sep24 231025 267.21 271.49 264.58 271.37 +3.36 553 7,409 +136 Hover/Click
Oct24 231025 267.28 271.41 264.50 271.32 +3.32 190 2,455 +28 Hover/Click
Nov24 231025 266.10 270.80 265.91 270.80 +3.28 93 2,291 -5 Hover/Click
Dec24 231025 267.03 269.77 263.03 269.67 +3.22 331 15,085 +8 Hover/Click
Total Volume and Open Interest 129,151 331,757 -4,597  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231025 227.44 229.51 222.50 228.42 +1.66 23,117 41,188 -5,129 Hover/Click
Dec23 231025 225.81 228.13 221.18 226.88 +1.61 49,440 107,904 +2,188 Hover/Click
Jan24 231025 225.46 227.47 220.69 226.46 +1.78 19,046 67,484 +1,985 Hover/Click
Feb24 231025 224.63 227.74 221.41 227.11 +2.02 8,519 23,375 +344 Hover/Click
Mar24 231025 226.67 228.84 222.92 228.38 +2.28 3,606 26,490 +416 Hover/Click
Apr24 231025 245.14 248.49 242.63 248.09 +2.60 1,919 19,137 -415 Hover/Click
May24 231025 245.65 248.72 242.55 248.38 +2.68 1,466 9,415 -117 Hover/Click
Jun24 231025 244.57 247.97 241.83 247.67 +2.78 1,923 19,298 +163 Hover/Click
Jul24 231025 243.74 245.63 239.71 245.63 +2.97 631 6,021 +86 Hover/Click
Aug24 231025 240.06 242.60 236.52 242.44 +3.17 452 3,878 +84 Hover/Click
Total Volume and Open Interest 111,895 337,777 -168  
e-miNY RBOB Gasoline(NYM)
Nov23 231025 228.42 228.42 228.42 228.42 +1.66 0 3 +0  
Dec23 231025 226.88 226.88 226.88 226.88 +1.61        
Jan24 231025 226.46 226.46 226.46 226.46 +1.78        
Feb24 231025 227.11 227.11 227.11 227.11 +2.02        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231025 2.975 3.034 2.954 3.010 +0.039 99,128 36,896 -16,191 Hover/Click
Dec23 231025 3.331 3.406 3.317 3.376 +0.054 100,092 167,402 +5,187 Hover/Click
Jan24 231025 3.569 3.650 3.559 3.620 +0.056 38,077 223,652 +2,083 Hover/Click
Feb24 231025 3.507 3.586 3.497 3.553 +0.052 13,248 62,913 +343 Hover/Click
Mar24 231025 3.242 3.315 3.233 3.283 +0.043 19,181 156,919 +1,180 Hover/Click
Apr24 231025 3.055 3.116 3.038 3.090 +0.042 16,812 97,904 +1,175 Hover/Click
May24 231025 3.068 3.136 3.065 3.112 +0.037 11,228 61,989 +2,708 Hover/Click
Jun24 231025 3.191 3.249 3.186 3.225 +0.029 3,699 18,366 +496 Hover/Click
Jul24 231025 3.327 3.370 3.309 3.346 +0.026 4,883 35,032 +1,205 Hover/Click
Aug24 231025 3.343 3.401 3.340 3.379 +0.026 1,652 18,302 -65 Hover/Click
Sep24 231025 3.320 3.379 3.318 3.358 +0.028 1,639 24,345 +244 Hover/Click
Oct24 231025 3.408 3.453 3.394 3.433 +0.028 8,073 54,990 -104 Hover/Click
Nov24 231025 3.777 3.819 3.767 3.802 +0.027 3,298 16,348 +575 Hover/Click
Dec24 231025 4.223 4.265 4.218 4.248 +0.028 2,035 22,865 -15 Hover/Click
Jan25 231025 4.484 4.523 4.481 4.507 +0.025 3,105 44,525 +561 Hover/Click
Feb25 231025 4.382 4.422 4.382 4.405 +0.023 793 9,631 +54 Hover/Click
Total Volume and Open Interest 330,102 1,211,925 +264  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231025 88.04 90.35 86.68 90.13 +2.06 282,444 316,128 -32,383 Hover/Click
Jan24 231025 87.16 89.31 85.77 89.12 +1.96 249,646 485,545 -8,001 Hover/Click
Feb24 231025 86.36 88.43 85.11 88.27 +1.90 108,213 222,517 +9,676 Hover/Click
Mar24 231025 85.69 87.65 84.50 87.53 +1.83 76,757 167,145 +36 Hover/Click
Apr24 231025 85.10 87.02 83.98 86.88 +1.77 29,049 91,187 +3,381 Hover/Click
May24 231025 84.67 86.45 83.50 86.31 +1.72 19,036 79,994 -1,194 Hover/Click
Jun24 231025 84.07 85.91 83.07 85.77 +1.68 45,383 148,767 -2,415 Hover/Click
Jul24 231025 83.53 85.38 82.67 85.26 +1.64 8,681 46,298 +165 Hover/Click
Aug24 231025 83.10 84.88 82.24 84.76 +1.60 7,265 44,130 +940 Hover/Click
Sep24 231025 82.66 84.40 81.86 84.27 +1.55 13,214 49,816 -700 Hover/Click
Oct24 231025 82.17 83.91 81.44 83.79 +1.51 3,168 29,633 +369 Hover/Click
Nov24 231025 81.71 83.42 81.06 83.34 +1.47 2,497 24,897 +198 Hover/Click
Dec24 231025 81.45 83.05 80.68 82.91 +1.43 39,133 175,380 -4,226 Hover/Click
Jan25 231025 81.08 82.47 81.07 82.47 +1.40 1,095 25,204 +241 Hover/Click
Total Volume and Open Interest 906,213 2,181,647 -32,662  
Gas Oil(ICE) Weekly Monthly
Nov23 231025 885.25 890.50 858.50 879.50 -1.75 40,970 107,082 -3,595 Hover/Click
Dec23 231025 859.75 865.75 836.00 854.75 -0.25 55,089 149,478 +3,945 Hover/Click
Jan24 231025 848.50 853.75 826.00 843.00 +1.00 25,281 83,958 +1,274 Hover/Click
Feb24 231025 837.25 846.75 820.50 835.75 +2.00 10,198 42,408 +147 Hover/Click
Mar24 231025 828.50 837.00 811.50 826.00 +2.50 9,562 56,777 -26 Hover/Click
Apr24 231025 814.00 825.25 802.00 814.25 +3.25 4,642 30,309 -13 Hover/Click
May24 231025 806.50 818.25 796.25 807.25 +3.00 2,846 23,980 -494 Hover/Click
Jun24 231025 804.00 814.00 791.50 803.00 +3.00 9,305 40,476 +842 Hover/Click
Jul24 231025 796.50 811.00 793.00 800.25 +3.00 1,506 15,554 +33 Hover/Click
Aug24 231025 793.50 808.00 788.00 797.75 +3.00 306 11,777 +40 Hover/Click
Total Volume and Open Interest 167,502 664,967 +2,197  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231025 83.67 85.58 82.15 85.39 +1.65 49,774 97,487 -1,054 Hover/Click
Jan24 231025 82.99 84.88 81.48 84.69 +1.72 48,176 67,609 -1,776 Hover/Click
Feb24 231025 82.17 84.02 80.87 83.86 +1.72 47,094 39,351 -1,872 Hover/Click
Mar24 231025 81.35 83.25 80.35 83.08 +1.69 42,672 38,189 -800 Hover/Click
Apr24 231025 80.77 82.52 79.98 82.41 +1.68 14,448 15,323 -135 Hover/Click
May24 231025 80.19 81.95 79.45 81.80 +1.67 3,471 11,200 -175 Hover/Click
Jun24 231025 79.46 81.36 78.91 81.22 +1.65 6,881 66,043 +547 Hover/Click
Jul24 231025 80.65 80.65 80.65 80.65 +1.60 729 15,719 -459 Hover/Click
Aug24 231025 79.32 80.11 79.32 80.11 +1.56 380 13,161 +116 Hover/Click
Sep24 231025 78.26 79.59 78.26 79.59 +1.52 967 27,386 -63 Hover/Click
Oct24 231025 79.09 79.09 79.09 79.09 +1.48 57 7,467 -20 Hover/Click
Nov24 231025 77.89 78.63 77.89 78.63 +1.43 3 8,600 +3 Hover/Click
Dec24 231025 76.91 78.20 76.65 78.20 +1.40 4,305 68,433 +151 Hover/Click
Jan25 231025 77.71 77.71 77.71 77.71 +1.36 50 7,881 +0 Hover/Click
Feb25 231025 77.24 77.24 77.24 77.24 +1.32 0 3,558 +0 Hover/Click
Mar25 231025 76.80 76.80 76.80 76.80 +1.29 295 3,406 +193 Hover/Click
Total Volume and Open Interest 220,530 572,491 -5,028  
US Dollar Index(ICE) Weekly Monthly
Dec23 231025 106.050 106.395 105.965 106.353 +0.272 15,883 41,875 -853 Hover/Click
Mar24 231025 105.620 105.980 105.590 105.963 +0.272 51 512 +15 Hover/Click
Jun24 231025 105.662 105.662 105.662 105.662 +0.272 0 5 +0 Hover/Click
Total Volume and Open Interest 15,934 42,392 -838  
Australian Dollar(CME) Weekly Monthly
Dec23 231025 63.68 64.11 63.17 63.20 -0.49 89,799 198,813 +343 Hover/Click
Mar24 231025 63.86 64.29 63.37 63.39 -0.50 109 413 +32 Hover/Click
Jun24 231025 63.53 64.40 63.53 63.53 -0.51 6 66 +0 Hover/Click
Total Volume and Open Interest 90,140 199,649 +383  
British Pound(CME) Weekly Monthly
Dec23 231025 121.63 121.79 121.10 121.19 -0.46 96,444 228,656 +1,285 Hover/Click
Mar24 231025 121.70 121.87 121.27 121.28 -0.47 110 2,585 +22 Hover/Click
Jun24 231025 121.35 121.90 121.35 121.35 -0.46 0 260 +0 Hover/Click
Total Volume and Open Interest 96,813 233,429 +1,366  
Canadian Dollar(CME) Weekly Monthly
Dec23 231025 72.83 72.89 72.47 72.53 -0.36 81,933 182,285 -2,669 Hover/Click
Mar24 231025 72.92 72.99 72.59 72.65 -0.35 235 2,784 +55 Hover/Click
Jun24 231025 73.03 73.03 72.73 72.73 -0.35 37 243 +11 Hover/Click
Sep24 231025 72.84 72.87 72.76 72.80 -0.34 0 171 +0 Hover/Click
Total Volume and Open Interest 82,385 185,734 -2,690  
Japanese Yen(CME) Weekly Monthly
Dec23 231025 67.31 67.33 67.10 67.23 -0.06 136,840 258,434 -3,923 Hover/Click
Mar24 231025 68.35 68.37 68.19 68.28 -0.05 141 2,393 +82 Hover/Click
Jun24 231025 69.33 69.36 69.16 69.27 -0.06 2 110 +0 Hover/Click
Total Volume and Open Interest 137,750 262,491 -4,185  
Swiss Franc(CME) Weekly Monthly
Dec23 231025 112.60 112.74 112.13 112.16 -0.42 23,477 59,320 -993 Hover/Click
Mar24 231025 113.77 113.91 113.30 113.34 -0.42 1 650 +0 Hover/Click
Jun24 231025 114.47 115.02 114.47 114.47 -0.44 0 137 +0 Hover/Click
Total Volume and Open Interest 23,486 60,313 -993  
EuroFX(CME) Weekly Monthly
Dec23 231025 106.14 106.30 105.89 105.90 -0.23 226,858 682,534 +8,307 Hover/Click
Mar24 231025 106.65 106.78 106.37 106.37 -0.24 732 10,983 -144 Hover/Click
Jun24 231025 107.00 107.22 106.84 106.84 -0.23 62 2,181 +52 Hover/Click
Total Volume and Open Interest 228,312 703,725 +8,077  
Mexican Peso(CME) Weekly Monthly
Dec23 231025 542.75 543.25 538.63 540.13 -2.50 65,927 193,760 -3,056 Hover/Click
Mar24 231025 531.75 534.63 531.13 531.75 -2.50 0 13 +0 Hover/Click
Total Volume and Open Interest 65,927 193,858 -3,056  
Brazilian Real(CME) Weekly Monthly
Nov23 231025 199.75 201.70 199.15 199.60 -0.25 13,281 43,789 +1,609  
Dec23 231025 199.15 200.70 198.40 198.90 -0.25 1,256 4,811 +668 Hover/Click
Jan24 231025 198.15 198.15 198.15 198.15 -0.25        
Feb24 231025 197.45 197.45 197.45 197.45 -0.15        
Total Volume and Open Interest 14,537 48,600 +2,277  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231025 110~090 110~160 108~090 108~130 -1~190 648,591 1,380,727 -11,088 Hover/Click
Mar24 231025 110~080 110~140 108~080 108~110 -1~190 670 2,757 +329 Hover/Click
Jun24 231025 108~190 108~190 108~190 108~190 -1~190 1 2 +0 Hover/Click
Total Volume and Open Interest 649,262 1,383,486 -10,759  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231025 106~140 106~180 105~180 105~215 -0~220 2,092,633 4,636,953 -18,591 Hover/Click
Mar24 231025 106~245 106~275 105~290 105~315 -0~220 318 2,579 +115 Hover/Click
Jun24 231025 106~155 106~155 106~155 106~155 -0~220 0 4 +0 Hover/Click
Total Volume and Open Interest 2,092,951 4,639,536 -18,476  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231025 104~152 104~182 104~020 104~036 -0~112 1,348,524 5,573,260 -8,243 Hover/Click
Mar24 231025 104~274 104~290 104~116 104~130 -0~124 4,521 4,740 +2,817 Hover/Click
Jun24 231025 104~280 104~280 104~280 104~280 -0~124       Hover/Click
Total Volume and Open Interest 1,353,045 5,578,000 -5,426  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231025 101~067 101~081 101~037 101~044 -0~026 684,292 4,191,486 +17,450 Hover/Click
Mar24 231025 101~187 101~187 101~143 101~150 -0~032 336 8,390 +278 Hover/Click
Jun24 231025 101~276 101~276 101~276 101~276 -0~032       Hover/Click
Total Volume and Open Interest 684,628 4,199,876 +17,728  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231025 94.700 94.705 94.690 94.700 unch 40,795 309,000 -406  
Mar24 231025 94.720 94.725 94.705 94.715 unch 47,020 171,634 -7,837  
Jun24 231025 94.845 94.850 94.810 94.820 -0.015 43,668 139,648 -1,497  
Sep24 231025 95.030 95.035 94.965 94.980 -0.035 37,293 118,936 +1,097  
Dec24 231025 95.205 95.225 95.140 95.155 -0.045 48,736 174,111 +605  
Mar25 231025 95.350 95.375 95.275 95.290 -0.050 32,666 95,835 -651  
Jun25 231025 95.465 95.480 95.375 95.390 -0.045 31,476 88,954 -3,717  
Sep25 231025 95.540 95.565 95.455 95.470 -0.040 19,970 64,959 -487  
Dec25 231025 95.585 95.630 95.520 95.535 -0.035 25,087 74,829 -4,350  
Mar26 231025 95.620 95.675 95.570 95.580 -0.035 9,869 66,096 -107  
Jun26 231025 95.655 95.715 95.605 95.615 -0.035 8,961 49,322 -1,464  
Sep26 231025 95.715 95.740 95.630 95.640 -0.040 8,082 42,901 +285  
Dec26 231025 95.725 95.765 95.650 95.665 -0.035 6,332 23,935 +244  
Mar27 231025 95.740 95.780 95.675 95.680 -0.035 3,630 18,150 -462  
Jun27 231025 95.750 95.790 95.680 95.690 -0.035 3,687 11,478 +100  
Sep27 231025 95.750 95.800 95.690 95.695 -0.035 3,729 5,806 -295  
Dec27 231025 95.735 95.800 95.695 95.695 -0.035 3,378 7,182 -504  
Mar28 231025 95.730 95.795 95.690 95.690 -0.035 1,277 2,321 -70  
Total Volume and Open Interest 389,198 1,630,399 -16,028  
Ultra T-Bond(CBOT)
Dec23 231025 113~31 114~06 111~03 111~07 -2~10 376,873 1,552,469 -2,910  
Mar24 231025 111~30 114~28 111~26 111~30 -2~10 65 67 +17  
Jun24 231025 113~04 113~04 113~04 113~04 -2~10        
Total Volume and Open Interest 376,938 1,552,536 -2,893  
Ultra 10-Yr T-Note(CBOT)
Dec23 231025 109~085 109~140 108~015 108~050 -0~315 524,120 1,965,687 +16,569  
Mar24 231025 108~075 108~075 108~075 108~075 -0~315 0 14 +0  
Jun24 231025 108~005 108~005 108~005 108~005 -0~315        
Total Volume and Open Interest 524,120 1,965,701 +16,569  
30 Day Federal Funds(CBOT)
Oct23 231025 94.670 94.673 94.670 94.670 unch 2,791 394,524 -354  
Nov23 231025 94.665 94.670 94.665 94.665 unch 28,787 559,087 +1,853  
Dec23 231025 94.630 94.635 94.625 94.630 unch 2,342 108,707 +520  
Jan24 231025 94.605 94.610 94.595 94.600 -0.005 42,478 323,784 +1,979  
Feb24 231025 94.575 94.580 94.560 94.570 -0.005 54,000 250,273 +8,340  
Mar24 231025 94.590 94.595 94.575 94.585 unch 8,900 39,453 -898  
Total Volume and Open Interest 210,354 1,976,520 +15,657  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231025 144.60 144.68 144.44 144.54 -0.11 827 13,022 -168 Hover/Click
Mar24 231025 144.54 144.54 144.54 144.54 -0.11       Hover/Click
Jun24 231025 144.54 144.54 144.54 144.54 -0.11       Hover/Click
Total Volume and Open Interest 827 13,022 -168  
Euro-Buxl(EUREX)
Dec23 231025 121.80 122.30 118.88 119.56 -1.44 88,823 222,845 +4,108  
Mar24 231025 119.70 119.70 119.42 119.42 -1.50 0 257 +0  
Jun24 231025 119.24 119.24 119.24 119.24 -1.78        
Total Volume and Open Interest 88,823 223,102 +4,108  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231025 128.78 129.02 127.83 128.13 -0.43 847,808 1,350,926 +39,385 Hover/Click
Mar24 231025 128.48 128.48 128.04 128.32 -0.43 56 2,304 +53 Hover/Click
Jun24 231025 127.81 127.81 127.81 127.81 -0.60       Hover/Click
Total Volume and Open Interest 847,864 1,353,230 +39,438  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231025 115.93 116.03 115.57 115.68 -0.17 567,612 1,236,236 -6,133 Hover/Click
Mar24 231025 115.23 115.23 115.23 115.23 -0.17 2 1,522 +0 Hover/Click
Jun24 231025 116.74 116.74 116.74 116.74 -0.25       Hover/Click
Total Volume and Open Interest 567,614 1,237,758 -6,133  
Euro-Schatz(EUREX)
Dec23 231025 105.04 105.06 104.95 104.99 -0.04 467,568 2,091,628 -29,145  
Mar24 231025 105.30 105.30 105.30 105.30 -0.02 0 273 +0  
Jun24 231025 106.18 106.18 106.18 106.18 -0.02        
Total Volume and Open Interest 467,568 2,091,901 -29,145  
3-Mth Euribor(EUREX)
Dec23 231025 96.010 96.010 96.010 96.010 +0.010 0 19 +0  
Mar24 231025 96.085 96.085 96.085 96.085 -0.005 0 125 +0  
Jun24 231025 96.255 96.255 96.255 96.255 -0.010 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231025 92~30 93~03 92~00 92~08 -0~15 194,944 471,357 -1,009 Hover/Click
Mar24 231025 92~11 92~11 92~11 92~11 -0~15 0 16 +0 Hover/Click
Total Volume and Open Interest 194,944 471,373 -1,009  
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 231025 96.000 96.010 95.995 96.010 +0.010 93,486 618,437 +5,706  
Mar24 231025 96.090 96.100 96.080 96.090 +0.005 83,375 647,854 +5,883  
Jun24 231025 96.260 96.280 96.245 96.260 unch 99,914 563,550 +1,379  
Total Volume and Open Interest 852,794 3,878,105 +10,254  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231025 95.71 95.72 95.55 95.59 -0.13 15,558 273,405 +1,648  
Mar24 231025 95.57 95.57 95.41 95.45 -0.12 16,056 218,765 +3,754  
Jun24 231025 95.53 95.53 95.36 95.40 -0.13 14,161 178,943 +1,610  
Sep24 231025 95.53 95.54 95.36 95.41 -0.13 11,035 128,090 +3,000  
Dec24 231025 95.58 95.59 95.42 95.49 -0.10 10,526 118,931 +1,093  
Mar25 231025 95.64 95.64 95.48 95.55 -0.09 5,268 58,141 +1,077  
Jun25 231025 95.68 95.68 95.52 95.60 -0.08 3,611 57,152 +92  
Sep25 231025 95.70 95.71 95.55 95.64 -0.06 2,438 42,366 +568  
Dec25 231025 95.71 95.71 95.61 95.65 -0.06 220 3,055 -346  
Mar26 231025 95.70 95.70 95.60 95.64 -0.04 12 1,453 +7  
Total Volume and Open Interest 78,910 1,081,106 +12,526  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231025 95.30 95.33 95.23 95.27 -0.03 127,504 1,168,139 -6,105  
Mar24 231025 95.27 95.27 95.27 95.27 -0.03        
Total Volume and Open Interest 127,504 1,168,139 -6,105  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231025 95.82 95.84 95.67 95.73 -0.10 124,858 792,981 -402  
Mar24 231025 95.73 95.73 95.73 95.73 -0.10        
Total Volume and Open Interest 124,858 792,981 -402  
Gold(CMX) Weekly Monthly
Oct23 231025 1971.2 1985.3 1971.2 1984.1 +9.1 127 125 -296 Hover/Click
Dec23 231025 1982.7 1998.6 1973.6 1994.9 +8.8 212,290 370,498 +988 Hover/Click
Feb24 231025 2002.2 2018.5 1993.6 2015.0 +8.9 9,132 47,786 +1,959 Hover/Click
Apr24 231025 2023.9 2037.8 2013.1 2034.4 +8.9 1,694 21,242 +10 Hover/Click
Jun24 231025 2041.4 2057.8 2033.2 2054.3 +8.9 1,340 12,229 +441 Hover/Click
Aug24 231025 2062.2 2076.5 2057.5 2073.0 +8.9 513 3,992 +95 Hover/Click
Oct24 231025 2091.6 2091.6 2091.6 2091.6 +9.0 50 615 +30 Hover/Click
Dec24 231025 2101.2 2112.0 2100.9 2110.2 +9.1 95 2,751 +7 Hover/Click
Feb25 231025 2128.3 2128.3 2128.3 2128.3 +9.0 1 50 +1 Hover/Click
Apr25 231025 2144.5 2144.5 2144.5 2144.5 +9.0 0 96 +0 Hover/Click
Jun25 231025 2152.0 2161.8 2152.0 2161.8 +9.0 3 606 -3 Hover/Click
Aug25 231025 2181.7 2181.7 2181.7 2181.7 +9.0       Hover/Click
Total Volume and Open Interest 225,699 461,986 +3,116  
Silver(CMX) Weekly Monthly
Dec23 231025 2306.0 2316.0 2269.0 2300.7 -10.9 51,811 96,959 -1,173 Hover/Click
Mar24 231025 2339.5 2350.0 2303.5 2335.2 -10.8 2,029 18,016 +216 Hover/Click
May24 231025 2365.0 2371.0 2328.5 2359.4 -11.0 536 5,931 +271 Hover/Click
Jul24 231025 2398.5 2398.5 2359.5 2383.2 -11.5 19 1,950 +2 Hover/Click
Sep24 231025 2406.6 2406.6 2406.6 2406.6 -11.5 0 458 +0 Hover/Click
Dec24 231025 2438.5 2438.5 2438.5 2438.5 -11.5 1 213 +1 Hover/Click
Mar25 231025 2472.8 2472.8 2472.8 2472.8 -11.5       Hover/Click
Total Volume and Open Interest 54,509 124,506 -693  
Platinum(NYMEX) Weekly Monthly
Oct23 231025 904.8 904.8 904.8 904.8 +20.2 1 48 -16 Hover/Click
Jan24 231025 892.5 917.0 885.0 912.4 +20.5 14,515 77,999 -59 Hover/Click
Apr24 231025 901.7 923.7 893.2 919.6 +20.0 270 4,630 -35 Hover/Click
Jul24 231025 902.8 930.3 902.8 926.8 +19.4 19 354 +1 Hover/Click
Total Volume and Open Interest 14,841 83,272 -107  
Palladium(NYMEX) Weekly Monthly
Dec23 231025 1132.50 1150.50 1118.00 1133.60 +6.10 3,516 19,830 -278 Hover/Click
Mar24 231025 1155.50 1155.50 1127.00 1138.90 +6.00 369 2,320 +151 Hover/Click
Jun24 231025 1149.70 1149.70 1149.70 1149.70 +6.00 18 79 +6 Hover/Click
Total Volume and Open Interest 3,903 22,235 -121  
Copper(CMX) Weekly Monthly
Dec23 231025 363.15 364.90 358.20 359.10 -3.30 83,732 141,455 -2,254 Hover/Click
Mar24 231025 366.45 368.20 361.95 362.85 -3.05 12,660 51,012 +1,406 Hover/Click
May24 231025 368.90 369.55 364.65 365.20 -2.70 3,359 13,923 +486 Hover/Click
Jul24 231025 370.20 371.55 366.70 367.20 -2.40 1,247 6,305 +237 Hover/Click
Sep24 231025 369.45 371.75 368.45 368.85 -2.10 530 2,503 +51 Hover/Click
Total Volume and Open Interest 102,540 225,410 -39  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231025 33345 33389 33098 33150 -119 201,983 101,819 +1,241 Hover/Click
Mar24 231025 33642 33701 33418 33458 -132 153 466 -7 Hover/Click
Jun24 231025 33900 34000 33708 33708 -116 3 7 +0 Hover/Click
Sep24 231025 33751 33882 33751 33751 -119 0 2 +0 Hover/Click
Total Volume and Open Interest 202,139 102,294 +1,234  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231025 4269.50 4273.50 4203.75 4209.75 -61.50 1,963,670 2,138,328 +3,904 Hover/Click
Mar24 231025 4316.00 4320.00 4250.00 4255.75 -62.50 6,188 22,083 +2,365 Hover/Click
Jun24 231025 4360.25 4360.25 4299.75 4304.00 -63.50 36 3,602 -17 Hover/Click
Sep24 231025 4350.25 4350.25 4347.00 4347.75 -64.00 49 327 -19 Hover/Click
Total Volume and Open Interest 1,970,229 2,166,672 +6,425  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231025 14828.00 14855.00 14444.00 14478.25 -368.25 765,733 257,049 +782 Hover/Click
Mar24 231025 15035.25 15039.00 14638.00 14663.25 -371.50 868 2,227 +17 Hover/Click
Jun24 231025 15170.25 15170.25 14834.25 14858.25 -374.00 11 28 +0 Hover/Click
Total Volume and Open Interest 766,612 259,425 +799  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231025 2391.20 2392.90 2354.80 2357.20 -37.50 11,687 39,054 +346 Hover/Click
Mar24 231025 2374.30 2374.30 2374.30 2374.30 -38.30 0 1 +0 Hover/Click
Jun24 231025 2393.00 2393.00 2393.00 2393.00 -38.80       Hover/Click
Total Volume and Open Interest 11,687 39,055 +346  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231025 19.09 20.85 18.90 20.30 +1.21 130,524 158,423 -3,536  
Dec23 231025 19.27 20.65 19.12 20.36 +1.09 68,679 95,267 +2,077  
Jan24 231025 20.20 21.35 20.08 21.16 +0.96 25,947 47,947 +547  
Total Volume and Open Interest 248,023 352,289 -222  
S & P 600(CME)
Dec23 231025 1083.10 1083.10 1081.00 1083.10 -14.20 0 538 +0  
Mar24 231025 1094.60 1094.60 1094.60 1094.60 -14.40        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231025 1688.50 1689.60 1657.80 1660.90 -28.00 242,690 512,110 +13,924 Hover/Click
Mar24 231025 1706.10 1706.60 1675.50 1678.20 -28.30 364 1,146 -18 Hover/Click
Jun24 231025 1707.00 1707.00 1695.30 1695.30 -29.40 0 3 +0 Hover/Click
Total Volume and Open Interest 243,054 513,259 +13,906  
Nikkei 225(CME)
Dec23 231025 31305 31485 30955 31005 -270 7,521 15,577 -230  
Mar24 231025 31055 31480 31015 31055 -220 0 1 +0  
Total Volume and Open Interest 7,521 15,578 -230  
Nikkei 225(SGX) Weekly Monthly
Dec23 231025 31155 31465 30910 31300 +165 36,684 110,319 +2,550  
Mar24 231025 31065 31235 30990 31235 +165 15 678 -1  
Jun24 231025 30995 30995 30995 30995 +160 0 2,464 +0  
Total Volume and Open Interest 36,699 123,220 +2,549  
Nikkei 225 Mini(JPX)
Dec23 231025 31150 31465 30910 31240 +90 829,045 331,415 +7,641  
Mar24 231025 31090 31400 30845 31180 +100 26,160 23,327 +558  
Jun24 231025 30840 31155 30620 30930 +90 1,127 2,336 +57  
Total Volume and Open Interest 897,898 391,878 +8,230  
Nikkei 225(JPX)
Dec23 231025 31150 31470 30910 31240 +90 51,869 213,386 +3,077  
Mar24 231025 31090 31400 30860 31180 +100 600 15,860 -167  
Jun24 231025 30930 30930 30930 30930 +90 6 13,308 +30  
Total Volume and Open Interest 52,478 284,713 +3,266  
Nikkei 225(CME) Yen
Dec23 231025 31280 31460 30935 30980 -275 34,114 53,741 -129  
Mar24 231025 31270 31385 30890 30920 -275 0 16 +0  
Jun24 231025 30695 30695 30695 30695 -275        
Total Volume and Open Interest 34,114 53,758 -129  
Nikkei 225(CME) e-Mini Yen
Dec23 231025 30980 30980 30980 30980 -275 2 0 +0  
Mar24 231025 30920 30920 30920 30920 -275 0 1 +0  
Jun24 231025 30695 30695 30695 30695 -275        
Total Volume and Open Interest 2 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231025 6886.0 6945.5 6860.0 6931.0 +21.0 58,490 194,072 +16,661  
Dec23 231025 6905.5 6946.5 6882.0 6942.5 +21.0 60 1,155 +3  
Jan24 231025 6961.5 6961.5 6961.5 6961.5 +21.0        
Mar24 231025 7004.0 7004.0 7004.0 7004.0 +21.0        
Jun24 231025 6903.5 6903.5 6903.5 6903.5 +21.0        
Sep24 231025 6961.0 6961.0 6961.0 6961.0 +21.0        
Total Volume and Open Interest 58,550 195,228 -46,243  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231025 16966 17553 16966 17131 +173 110,468 125,104 -170  
Nov23 231025 17020 17570 16998 17151 +178 3,326 7,867 +1,405  
Dec23 231025 17066 17608 17066 17216 +181 277 14,661 +141  
Total Volume and Open Interest 114,236 150,470 +1,377  
DAX(EUREX) Weekly Monthly
Dec23 231025 14974.0 15020.0 14870.0 14984.0 +26.0 74,124 73,400 -695  
Mar24 231025 15121.0 15168.0 15080.0 15143.0 +24.0 37 161 +21  
Jun24 231025 15366.0 15366.0 15366.0 15366.0 +24.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231025 14973.0 15020.0 14872.0 14984.0 +26.0 51,082 19,678 +879  
Mar24 231025 15113.0 15167.0 15061.0 15143.0 +24.0 42 128 +1  
Jun24 231025 15366.0 15366.0 15366.0 15366.0 +24.0 0 7 +0  
Total Volume and Open Interest 51,124 19,813 +880  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231025 4078 4098 4053 4088 +11 953,433 3,040,793 -44,289  
Mar24 231025 4117 4118 4092 4118 +10 10,386 38,026 +9,067  
Jun24 231025 4065 4065 4065 4065 +12 130 15,441 +130  
Total Volume and Open Interest 963,949 3,097,514 -35,092  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231025 10388 10438 10315 10418 +11 32,762 150,692 -1,492  
Mar24 231025 10326 10358 10290 10358 +10 10 1,187 +5  
Jun24 231025 10243 10243 10243 10243 +9 0 632 +0  
Total Volume and Open Interest 32,772 152,674 -1,566  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231025 7420.50 7451.50 7389.00 7439.00 +30.50 107,257 482,941 +2,674  
Mar24 231025 7461.50 7461.50 7461.50 7461.50 +31.00 97 4,278 +0  
Jun24 231025 7482.00 7482.00 7482.00 7482.00 +30.00 0 949 +0  
Total Volume and Open Interest 107,354 488,169 +2,674  
SPI 200(SFE) Weekly Monthly
Dec23 231025 6867.0 6909.0 6843.0 6860.0 -6.0 47,327 218,139 +1,539  
Mar24 231025 6819.0 6819.0 6819.0 6819.0 -3.0 0 61 +0  
Jun24 231025 6819.0 6819.0 6819.0 6819.0 -3.0 0 125 +0  
Total Volume and Open Interest 47,333 218,371 +1,545  
FTSE MIB(ISE)
Dec23 231025 27380.00 27490.00 27175.00 27381.00 -129.00 21,268 98,199 +82  
Mar24 231025 27485.00 27630.00 27380.00 27568.00 -127.00 15 670 -267  
Jun24 231025 27068.00 27068.00 27068.00 27068.00 -132.00 0 3 +0  
Total Volume and Open Interest 21,283 98,872 -185  
KOSPI 200(KFE)
Dec23 231025 320.30 320.75 317.55 317.85 -1.70 247,155 283,950 +3,146  
Mar24 231025 319.75 320.00 316.95 317.25 -1.65 535 33,064 +664  
Jun24 231025 320.20 320.20 317.15 318.10 -0.10 3 13,640 +387  
Total Volume and Open Interest 247,694 346,445 +4,200  
GSCI(CME) Weekly Monthly
Nov23 231025 582.00 589.15 576.60 588.35 +4.10 3 638 +0  
Dec23 231025 590.85 590.85 590.85 590.85 +4.10        
Jan24 231025 588.35 588.35 588.35 588.35 -0.90        
Total Volume and Open Interest 3 638 +0  
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!!!