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 Thu October 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231026 1287.50 1297.75 1277.50 1279.50 -8.75 125,254 152,035 -18,701 Hover/Click
Jan24 231026 1307.50 1318.50 1298.00 1300.25 -8.25 96,781 249,437 +14,759 Hover/Click
Mar24 231026 1320.00 1331.75 1312.00 1313.75 -8.00 30,251 144,477 +1,383 Hover/Click
May24 231026 1334.25 1345.25 1325.75 1327.75 -7.50 12,817 118,184 +626 Hover/Click
Jul24 231026 1338.75 1351.75 1332.75 1334.75 -7.00 14,207 74,695 +1,519 Hover/Click
Aug24 231026 1320.75 1331.75 1314.00 1316.25 -5.50 1,439 5,503 -24 Hover/Click
Sep24 231026 1273.75 1287.00 1270.25 1273.50 -3.50 947 3,972 +56 Hover/Click
Nov24 231026 1258.75 1270.75 1254.50 1257.50 -2.25 6,044 61,938 +697 Hover/Click
Jan25 231026 1272.75 1279.00 1264.25 1266.25 -2.25 497 1,756 +136 Hover/Click
Mar25 231026 1268.75 1272.75 1258.25 1260.75 -0.50 98 830 +45 Hover/Click
May25 231026 1268.00 1270.25 1257.50 1259.25 unch 1 1,296 +0 Hover/Click
Jul25 231026 1262.00 1271.50 1261.25 1262.00 +0.25 0 138 +0 Hover/Click
Aug25 231026 1253.75 1253.75 1253.75 1253.75 -0.50 0 1 +0 Hover/Click
Sep25 231026 1224.00 1224.00 1224.00 1224.00 +1.75 0 5 +0 Hover/Click
Total Volume and Open Interest 288,342 814,726 +499  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231026 427.40 433.20 422.10 429.50 +0.30 109,978 161,782 -3,226 Hover/Click
Jan24 231026 416.00 418.80 410.90 415.90 -1.40 64,434 128,652 +4,352 Hover/Click
Mar24 231026 405.50 407.70 400.40 404.40 -1.90 31,156 75,739 +724 Hover/Click
May24 231026 400.80 403.20 396.50 400.30 -1.30 21,593 62,793 +1,615 Hover/Click
Jul24 231026 399.60 402.50 396.40 399.90 -0.90 13,538 39,124 +862 Hover/Click
Aug24 231026 395.80 399.40 393.70 396.70 -1.00 2,061 6,871 -2 Hover/Click
Sep24 231026 391.60 395.30 390.40 393.00 -1.10 1,166 4,038 +69 Hover/Click
Oct24 231026 387.60 390.20 386.20 388.40 -1.30 986 4,510 +72 Hover/Click
Dec24 231026 389.80 391.90 387.40 389.90 -1.30 2,575 11,482 -128 Hover/Click
Jan25 231026 388.90 390.60 386.70 388.90 -1.30 57 942 +3 Hover/Click
Total Volume and Open Interest 247,568 496,881 +4,341  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231026 52.69 53.49 51.56 51.74 -0.86 79,641 150,761 +3,358 Hover/Click
Jan24 231026 51.83 52.61 50.94 51.10 -0.65 27,961 98,032 +1,132 Hover/Click
Mar24 231026 51.29 52.12 50.57 50.71 -0.53 23,346 79,287 +729 Hover/Click
May24 231026 51.05 51.85 50.35 50.48 -0.53 13,712 50,488 +1,179 Hover/Click
Jul24 231026 50.89 51.61 50.18 50.31 -0.51 10,118 41,555 +929 Hover/Click
Aug24 231026 50.59 51.18 49.80 49.93 -0.46 2,102 11,143 +356 Hover/Click
Sep24 231026 50.13 50.77 49.43 49.55 -0.44 1,560 8,240 +458 Hover/Click
Oct24 231026 49.60 50.29 48.99 49.11 -0.37 883 5,590 +57 Hover/Click
Dec24 231026 49.46 50.14 48.80 48.93 -0.32 1,704 17,329 -30 Hover/Click
Jan25 231026 49.39 50.06 48.77 48.87 -0.30 85 1,043 +9 Hover/Click
Total Volume and Open Interest 161,228 465,512 +8,214  
Canola(WCE) Weekly Monthly
Nov23 231026 676.9 687.6 666.4 666.9 -11.2 6,824 13,425 -6,053 Hover/Click
Jan24 231026 694.2 704.1 681.2 682.1 -11.8 25,030 146,356 +949 Hover/Click
Mar24 231026 703.2 712.8 690.7 691.3 -12.1 7,402 57,523 +1,198 Hover/Click
May24 231026 708.4 716.8 696.6 697.1 -11.6 2,684 35,570 +183 Hover/Click
Jul24 231026 713.1 719.0 703.0 703.6 -10.1 920 11,395 -267 Hover/Click
Nov24 231026 700.0 705.5 696.0 696.9 -4.9 205 6,109 -2 Hover/Click
Total Volume and Open Interest 43,065 270,477 -3,992  
Corn(CBOT) Weekly Monthly
Dec23 231026 480.00 484.25 477.50 479.25 -0.75 161,081 627,459 -4,312 Hover/Click
Mar24 231026 495.00 497.75 492.25 493.25 -1.25 57,107 360,594 +4,490 Hover/Click
May24 231026 503.00 505.75 500.50 501.25 -1.75 15,320 117,492 +384 Hover/Click
Jul24 231026 509.00 511.25 506.25 507.25 -1.50 10,045 119,497 +1,141 Hover/Click
Sep24 231026 507.25 508.75 504.25 505.25 -1.25 2,524 47,350 +194 Hover/Click
Dec24 231026 512.25 513.00 508.25 509.50 -1.25 6,419 117,979 -113 Hover/Click
Mar25 231026 522.25 523.00 518.75 520.25 -1.50 250 4,302 +14 Hover/Click
May25 231026 527.00 528.00 524.50 525.25 -1.75 32 1,020 +30 Hover/Click
Jul25 231026 526.50 527.00 523.50 524.50 -2.00 103 2,238 +78 Hover/Click
Sep25 231026 508.50 509.75 508.50 509.75 unch 0 69 +0 Hover/Click
Total Volume and Open Interest 253,087 1,401,898 +1,948  
Wheat(CBOT) Weekly Monthly
Dec23 231026 569.25 580.50 563.25 579.50 +11.00 47,630 226,723 -1,810 Hover/Click
Mar24 231026 597.00 607.00 591.25 606.00 +9.75 17,924 98,442 +328 Hover/Click
May24 231026 614.25 623.00 608.50 622.25 +8.75 7,425 43,207 +964 Hover/Click
Jul24 231026 629.50 637.50 624.25 636.50 +7.50 4,863 46,138 +282 Hover/Click
Sep24 231026 643.50 651.25 639.25 650.25 +6.75 2,280 8,653 +42 Hover/Click
Dec24 231026 660.00 667.00 655.75 666.00 +6.00 1,349 11,301 -72 Hover/Click
Total Volume and Open Interest 81,845 435,685 -181  
Wheat(KCBT) Weekly Monthly
Dec23 231026 649.00 659.25 644.00 654.75 +5.75 16,594 117,612 +633 Hover/Click
Mar24 231026 660.00 669.25 654.75 665.25 +5.75 7,374 61,066 +715 Hover/Click
May24 231026 667.00 675.50 661.75 671.75 +5.50 4,197 25,815 +200 Hover/Click
Jul24 231026 670.50 679.75 667.00 676.25 +5.00 1,386 19,440 +117 Hover/Click
Sep24 231026 680.00 687.75 676.25 685.00 +4.50 234 1,903 -13 Hover/Click
Dec24 231026 694.75 699.00 689.00 697.00 +4.00 186 2,718 -42 Hover/Click
Mar25 231026 702.00 702.75 697.00 702.00 +4.00 3 219 +1 Hover/Click
Total Volume and Open Interest 29,978 228,863 +1,612  
Wheat(MGE) Weekly Monthly
Dec23 231026 720.00 731.00 716.75 724.25 +3.50 5,057 42,387 -649 Hover/Click
Mar24 231026 739.50 749.25 737.00 742.75 +3.00 2,216 22,567 +129 Hover/Click
May24 231026 750.25 761.25 750.00 755.00 +2.75 584 6,073 +24 Hover/Click
Jul24 231026 764.00 771.50 763.75 766.00 +2.00 209 2,355 +0 Hover/Click
Sep24 231026 771.00 776.00 770.50 772.75 +1.75 231 1,585 +107 Hover/Click
Dec24 231026 783.00 787.00 780.75 783.00 -0.25 14 469 +1 Hover/Click
Total Volume and Open Interest 8,311 75,454 -388  
Oats(CBOT) Weekly Monthly
Dec23 231026 394.50 398.00 387.25 397.25 +4.00 304 2,601 -94 Hover/Click
Mar24 231026 409.50 417.00 407.50 417.00 +5.75 55 1,106 +16 Hover/Click
May24 231026 421.75 429.50 421.75 429.50 +6.00 1 116 +0 Hover/Click
Jul24 231026 441.00 441.00 441.00 441.00 +6.50 0 65 +0 Hover/Click
Total Volume and Open Interest 360 3,933 -78  
Rough Rice(CBOT) Weekly Monthly
Nov23 231026 16.11 16.29 16.08 16.25 +0.13 1,264 2,869 -745 Hover/Click
Jan24 231026 16.30 16.38 16.20 16.33 +0.02 1,427 7,111 +904 Hover/Click
Mar24 231026 16.53 16.64 16.52 16.63 +0.02 84 689 +53 Hover/Click
May24 231026 16.86 16.86 16.86 16.86 +0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 2,775 11,320 +212  
Live Cattle(CME) Weekly Monthly
Oct23 231026 181.250 182.880 181.250 181.700 +0.570 999 1,663 -655 Hover/Click
Dec23 231026 179.785 180.330 178.580 179.330 -0.105 57,066 109,985 -5,771 Hover/Click
Feb24 231026 181.750 182.000 180.150 180.400 -1.100 30,745 63,817 -706 Hover/Click
Apr24 231026 184.080 184.330 182.650 182.900 -0.930 20,975 46,058 -1,590 Hover/Click
Jun24 231026 178.985 178.985 177.300 177.700 -0.735 15,727 36,664 +803 Hover/Click
Aug24 231026 178.950 178.985 177.330 177.700 -0.600 6,577 11,065 +166 Hover/Click
Total Volume and Open Interest 136,300 278,847 -7,423  
Feeder Cattle(CME) Weekly Monthly
Oct23 231026 239.950 240.600 239.580 240.550 +0.565 1,284 2,490 -112 Hover/Click
Nov23 231026 238.050 238.535 235.450 236.500 -1.550 5,697 7,622 -881 Hover/Click
Jan24 231026 236.650 236.900 234.400 235.080 -1.470 12,747 21,316 +681 Hover/Click
Mar24 231026 239.300 239.400 237.050 237.750 -1.485 5,018 7,224 -132 Hover/Click
Apr24 231026 243.535 243.735 241.285 241.935 -1.645 2,180 3,286 +118 Hover/Click
May24 231026 247.650 247.700 245.150 245.830 -1.770 1,022 3,656 +1 Hover/Click
Aug24 231026 258.980 259.100 256.900 257.480 -1.455 594 2,929 +33 Hover/Click
Total Volume and Open Interest 28,663 49,171 -283  
Lean Hogs(CME) Weekly Monthly
Dec23 231026 67.700 68.700 67.430 68.630 +1.130 24,517 90,928 -39 Hover/Click
Feb24 231026 71.130 72.080 71.130 71.830 +1.130 13,175 50,238 +922 Hover/Click
Apr24 231026 77.180 78.100 77.180 77.650 +0.870 7,650 30,254 -73 Hover/Click
May24 231026 83.380 83.800 83.250 83.630 +0.650 119 1,084 +4  
Jun24 231026 91.080 91.730 90.900 91.450 +0.700 2,756 11,795 +379 Hover/Click
Jul24 231026 92.550 93.200 92.380 92.800 +0.550 1,123 4,281 -95 Hover/Click
Aug24 231026 92.250 92.880 92.130 92.530 +0.580 863 3,244 +226 Hover/Click
Oct24 231026 80.480 81.050 80.150 80.900 +0.750 467 2,329 +197 Hover/Click
Total Volume and Open Interest 50,813 194,979 +1,537  
Class III Milk(CME) Weekly Monthly
Oct23 231026 16.84 16.85 16.84 16.84 -0.05 20 3,640 -10 Hover/Click
Nov23 231026 17.52 17.68 17.31 17.55 unch 922 3,883 -388 Hover/Click
Dec23 231026 17.32 17.61 17.16 17.42 +0.04 794 4,361 +398 Hover/Click
Jan24 231026 17.70 17.85 17.56 17.72 unch 143 1,925 +90 Hover/Click
Feb24 231026 18.01 18.14 17.98 18.08 -0.03 55 1,244 +34 Hover/Click
Mar24 231026 18.28 18.40 18.19 18.34 -0.01 19 1,131 +4 Hover/Click
Apr24 231026 18.43 18.43 18.42 18.43 -0.07 32 854 +26 Hover/Click
May24 231026 18.45 18.45 18.45 18.45 -0.05 15 839 +0 Hover/Click
Jun24 231026 18.60 18.60 18.59 18.60 -0.09 15 897 +7 Hover/Click
Jul24 231026 18.72 18.76 18.72 18.76 +0.10 8 589 +7 Hover/Click
Aug24 231026 18.70 18.70 18.70 18.70 unch 20 601 +10 Hover/Click
Sep24 231026 18.83 18.83 18.81 18.81 +0.13 16 611 +6 Hover/Click
Oct24 231026 18.73 18.73 18.73 18.73 unch 14 384 +1 Hover/Click
Total Volume and Open Interest 2,107 21,728 +205  
Cocoa(ICE) Weekly Monthly
Dec23 231026 3739 3837 3732 3810 +75 23,275 126,156 +911 Hover/Click
Mar24 231026 3771 3869 3771 3844 +72 13,261 94,078 +536 Hover/Click
May24 231026 3752 3844 3749 3822 +72 6,827 39,656 +1,300 Hover/Click
Jul24 231026 3717 3798 3710 3780 +68 2,508 31,191 +306 Hover/Click
Sep24 231026 3675 3754 3672 3734 +63 725 12,340 +280 Hover/Click
Dec24 231026 3616 3695 3616 3676 +57 236 6,654 +78 Hover/Click
Mar25 231026 3581 3655 3581 3637 +52 142 1,902 +53 Hover/Click
Total Volume and Open Interest 46,987 312,256 +3,473  
Coffee "C"(ICE) Weekly Monthly
Dec23 231026 161.55 163.60 160.30 161.20 -1.10 21,855 79,712 -1,598 Hover/Click
Mar24 231026 161.30 163.05 160.05 160.90 -1.15 16,571 60,244 +1,547 Hover/Click
May24 231026 161.65 163.60 160.60 161.40 -1.25 6,786 30,871 +333 Hover/Click
Jul24 231026 162.40 164.50 161.60 162.25 -1.30 2,492 10,347 +115 Hover/Click
Sep24 231026 163.40 165.10 162.50 162.80 -1.35 848 6,513 -39 Hover/Click
Dec24 231026 165.00 166.10 163.75 163.95 -1.40 687 9,424 +70 Hover/Click
Total Volume and Open Interest 49,712 199,646 +450  
Orange Juice(ICE) Weekly Monthly
Nov23 231026 396.75 399.80 395.25 396.85 +3.40 370 2,027 -278 Hover/Click
Jan24 231026 388.70 392.40 388.35 389.60 +3.30 621 7,307 +250 Hover/Click
Mar24 231026 375.70 378.80 374.50 376.55 +4.10 24 646 +13 Hover/Click
May24 231026 365.35 366.20 363.95 363.95 +3.35 1 107 +1 Hover/Click
Jul24 231026 350.00 350.00 347.75 347.75 +1.70 3 16 +3 Hover/Click
Sep24 231026 336.60 336.60 336.60 336.60 +2.55 0 5 +0 Hover/Click
Total Volume and Open Interest 1,019 10,112 -11  
Sugar #11(ICE) Weekly Monthly
Mar24 231026 27.67 27.79 27.00 27.04 -0.59 46,231 442,059 +1,565 Hover/Click
May24 231026 26.32 26.41 25.71 25.74 -0.55 16,881 142,013 +1,105 Hover/Click
Jul24 231026 25.20 25.28 24.65 24.67 -0.49 12,589 115,765 +2,402 Hover/Click
Oct24 231026 24.64 24.70 24.15 24.17 -0.43 6,959 79,394 +722 Hover/Click
Mar25 231026 24.48 24.56 24.06 24.09 -0.39 2,501 34,892 -318 Hover/Click
May25 231026 23.07 23.11 22.67 22.70 -0.34 358 15,495 +76 Hover/Click
Jul25 231026 21.84 21.88 21.49 21.55 -0.27 290 10,993 +110 Hover/Click
Oct25 231026 21.11 21.31 20.95 21.01 -0.25 186 9,060 +21 Hover/Click
Total Volume and Open Interest 86,064 857,661 +5,719  
London Cocoa(LCE) Weekly Monthly
Dec23 231026 3318 3388 3311 3368 +58 8,995 76,123 -1,886 Hover/Click
Mar24 231026 3293 3367 3287 3345 +59 13,721 140,871 +569 Hover/Click
May24 231026 3154 3231 3149 3209 +64 9,451 50,040 +768 Hover/Click
Jul24 231026 3050 3128 3045 3106 +65 8,921 45,692 +1,312 Hover/Click
Sep24 231026 2979 3061 2979 3041 +65 4,103 19,509 +1,145 Hover/Click
Dec24 231026 2910 2981 2910 2960 +52 1,312 17,734 +399 Hover/Click
Mar25 231026 2876 2944 2876 2923 +49 396 14,658 +75 Hover/Click
Total Volume and Open Interest 47,074 365,536 +2,424  
London Sugar(LCE) Weekly Monthly
Dec23 231026 745.80 747.70 733.70 734.20 -12.40 2,687 33,428 -351 Hover/Click
Mar24 231026 738.60 742.20 728.00 728.50 -11.40 2,874 28,173 +819 Hover/Click
May24 231026 723.40 727.10 711.90 712.40 -11.70 1,251 18,480 +48 Hover/Click
Aug24 231026 696.20 699.20 685.20 685.90 -10.90 539 6,119 +106 Hover/Click
Oct24 231026 670.80 673.50 662.00 662.30 -9.00 16 2,977 +10 Hover/Click
Total Volume and Open Interest 7,396 93,254 +658  
Cotton(ICE) Weekly Monthly
Dec23 231026 83.76 85.20 83.51 84.59 +0.78 19,572 104,834 -2,395 Hover/Click
Mar24 231026 85.35 86.68 85.30 86.12 +0.61 10,290 63,111 -753 Hover/Click
May24 231026 86.49 87.50 86.25 86.90 +0.46 4,702 36,033 -666 Hover/Click
Jul24 231026 86.49 87.61 86.37 87.04 +0.40 1,383 15,061 +171 Hover/Click
Oct24 231026 82.40 82.40 82.40 82.40 -0.07 0 7 +0 Hover/Click
Dec24 231026 81.15 81.45 80.90 81.02 -0.07 382 17,694 -15 Hover/Click
Total Volume and Open Interest 36,392 237,196 -3,608  
Crude Oil(NYM) Weekly Monthly
Dec23 231026 85.37 85.59 82.56 83.21 -2.18 370,591 314,893 +274 Hover/Click
Jan24 231026 84.58 84.85 81.97 82.54 -2.15 136,145 185,453 -713 Hover/Click
Feb24 231026 83.62 83.98 81.28 81.84 -2.02 71,306 100,882 +1,442 Hover/Click
Mar24 231026 82.86 83.17 80.64 81.19 -1.89 60,742 107,780 -5,542 Hover/Click
Apr24 231026 82.20 82.41 80.11 80.63 -1.78 23,236 63,063 +1,341 Hover/Click
May24 231026 81.57 81.85 79.61 80.11 -1.69 14,064 48,809 +1,366 Hover/Click
Jun24 231026 81.01 81.28 79.07 79.61 -1.61 59,558 174,854 +659 Hover/Click
Jul24 231026 80.40 80.58 78.92 79.12 -1.53 5,948 36,690 -73 Hover/Click
Aug24 231026 79.87 80.03 78.31 78.65 -1.46 3,218 34,405 +112 Hover/Click
Sep24 231026 79.31 79.36 77.65 78.20 -1.39 11,897 61,604 +88 Hover/Click
Oct24 231026 79.00 79.04 77.38 77.76 -1.33 1,693 32,484 -56 Hover/Click
Nov24 231026 78.31 78.57 77.21 77.34 -1.29 1,512 30,380 -156 Hover/Click
Dec24 231026 77.90 78.18 76.37 76.93 -1.27 43,276 150,929 -1,197 Hover/Click
Jan25 231026 76.50 76.50 76.50 76.50 -1.21 631 23,236 +208 Hover/Click
Feb25 231026 76.08 76.08 76.06 76.08 -1.16 224 13,641 +126 Hover/Click
Mar25 231026 76.00 76.00 75.40 75.67 -1.13 505 17,038 +30 Hover/Click
Total Volume and Open Interest 818,434 1,628,044 -3,044  
e-miNY Crude Oil(NYM)
Dec23 231026 85.250 85.600 82.575 83.200 -2.200 13,080 2,274 +247  
Jan24 231026 84.475 84.825 82.000 82.550 -2.150 894 901 +12  
Feb24 231026 83.300 83.950 81.300 81.850 -2.000 44 91 +3  
Mar24 231026 83.100 83.100 80.675 81.200 -1.875 20 51 +4  
Apr24 231026 81.000 82.450 80.125 80.625 -1.775 1 17 +0  
May24 231026 80.450 81.825 79.700 80.100 -1.700 1 8 +1  
Jun24 231026 80.975 80.975 79.175 79.600 -1.625 34 57 +7  
Jul24 231026 80.000 80.000 78.600 79.125 -1.525 4 12 +2  
Aug24 231026 78.650 78.650 78.500 78.650 -1.450 0 10 +0  
Sep24 231026 78.200 78.200 78.200 78.200 -1.400 0 9 +0  
Total Volume and Open Interest 14,095 3,587 +287  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231026 302.00 305.46 296.97 304.39 +1.34 29,225 26,352 -7,307 Hover/Click
Dec23 231026 294.91 297.72 290.00 296.56 +0.65 58,279 75,486 -627 Hover/Click
Jan24 231026 291.26 292.95 286.33 291.70 -0.20 18,542 52,128 -939 Hover/Click
Feb24 231026 288.28 289.28 283.37 287.90 -0.91 9,837 37,930 -315 Hover/Click
Mar24 231026 283.88 284.53 279.01 282.88 -1.54 11,427 30,131 +652 Hover/Click
Apr24 231026 277.24 279.16 273.70 276.98 -2.02 6,754 21,696 -535 Hover/Click
May24 231026 271.72 274.47 270.27 272.92 -2.22 2,957 11,652 -138 Hover/Click
Jun24 231026 272.56 272.57 267.38 270.28 -2.32 5,591 23,310 +20 Hover/Click
Jul24 231026 268.50 270.62 266.59 269.32 -2.44 930 5,878 +79 Hover/Click
Aug24 231026 266.34 270.07 266.24 268.87 -2.44 607 4,567 +60 Hover/Click
Sep24 231026 266.61 270.27 266.48 268.96 -2.41 801 7,607 +198 Hover/Click
Oct24 231026 266.52 271.33 266.52 268.93 -2.39 479 2,509 +54 Hover/Click
Nov24 231026 265.84 269.48 265.84 268.48 -2.32 289 2,273 -18 Hover/Click
Dec24 231026 268.72 269.52 264.73 267.39 -2.28 602 14,936 -149 Hover/Click
Total Volume and Open Interest 146,971 322,791 -8,966  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231026 228.05 228.51 223.86 225.61 -2.81 29,579 31,507 -9,681 Hover/Click
Dec23 231026 226.46 227.07 222.24 223.71 -3.17 65,858 106,851 -1,053 Hover/Click
Jan24 231026 225.95 226.61 221.80 223.17 -3.29 35,308 69,282 +1,798 Hover/Click
Feb24 231026 226.88 227.27 222.55 223.78 -3.33 11,186 23,078 -297 Hover/Click
Mar24 231026 227.91 228.47 223.80 225.04 -3.34 8,669 27,386 +896 Hover/Click
Apr24 231026 247.97 248.23 243.80 244.77 -3.32 3,337 18,938 -199 Hover/Click
May24 231026 244.19 246.98 244.19 245.02 -3.36 2,073 9,686 +271 Hover/Click
Jun24 231026 247.42 247.56 243.13 244.31 -3.36 3,446 19,556 +258 Hover/Click
Jul24 231026 244.69 245.69 241.11 242.24 -3.39 827 6,101 +80 Hover/Click
Aug24 231026 238.62 239.16 238.30 239.05 -3.39 484 3,901 +23 Hover/Click
Total Volume and Open Interest 162,164 330,064 -7,713  
e-miNY RBOB Gasoline(NYM)
Nov23 231026 225.61 225.61 225.61 225.61 -2.81 0 3 +0  
Dec23 231026 223.71 223.71 223.71 223.71 -3.17 1 1 +1  
Jan24 231026 223.17 223.17 223.17 223.17 -3.29        
Feb24 231026 223.78 223.78 223.78 223.78 -3.33        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
Nov23 231026 3.028 3.279 2.977 3.214 +0.204 65,427 24,081 -12,815 Hover/Click
Dec23 231026 3.399 3.544 3.363 3.477 +0.101 114,026 174,954 +7,552 Hover/Click
Jan24 231026 3.646 3.769 3.612 3.707 +0.087 46,682 223,797 +145 Hover/Click
Feb24 231026 3.580 3.694 3.547 3.634 +0.081 14,696 63,855 +942 Hover/Click
Mar24 231026 3.312 3.401 3.281 3.348 +0.065 19,153 157,045 +126 Hover/Click
Apr24 231026 3.100 3.175 3.076 3.133 +0.043 16,969 97,190 -714 Hover/Click
May24 231026 3.120 3.189 3.097 3.150 +0.038 7,846 63,227 +1,238 Hover/Click
Jun24 231026 3.233 3.291 3.207 3.255 +0.030 3,823 18,496 +130 Hover/Click
Jul24 231026 3.353 3.401 3.323 3.369 +0.023 5,011 35,076 +44 Hover/Click
Aug24 231026 3.394 3.431 3.357 3.400 +0.021 2,142 18,165 -137 Hover/Click
Sep24 231026 3.364 3.410 3.336 3.378 +0.020 2,442 24,715 +370 Hover/Click
Oct24 231026 3.436 3.485 3.413 3.454 +0.021 7,631 56,230 +1,240 Hover/Click
Nov24 231026 3.802 3.841 3.781 3.815 +0.013 3,961 16,155 -193 Hover/Click
Dec24 231026 4.253 4.286 4.232 4.260 +0.012 2,253 22,687 -178 Hover/Click
Jan25 231026 4.504 4.545 4.491 4.522 +0.015 2,535 45,002 +477 Hover/Click
Feb25 231026 4.406 4.441 4.391 4.416 +0.011 783 9,547 -84 Hover/Click
Total Volume and Open Interest 320,432 1,211,450 -475  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231026 89.92 90.40 87.53 87.93 -2.20 304,124 290,783 -25,345 Hover/Click
Jan24 231026 88.83 89.27 86.50 87.05 -2.07 340,635 488,829 +3,284 Hover/Click
Feb24 231026 88.01 88.35 85.75 86.33 -1.94 176,929 243,071 +20,554 Hover/Click
Mar24 231026 87.26 87.56 85.09 85.70 -1.83 118,587 169,002 +1,857 Hover/Click
Apr24 231026 86.64 86.90 84.53 85.14 -1.74 59,912 95,929 +4,742 Hover/Click
May24 231026 86.14 86.33 84.05 84.64 -1.67 36,620 78,433 -1,561 Hover/Click
Jun24 231026 85.54 85.79 83.60 84.18 -1.59 75,631 150,827 +2,060 Hover/Click
Jul24 231026 85.02 85.24 83.15 83.74 -1.52 14,823 47,389 +1,091 Hover/Click
Aug24 231026 84.60 84.68 82.75 83.31 -1.45 11,281 45,045 +915 Hover/Click
Sep24 231026 84.04 84.21 82.32 82.89 -1.38 24,433 48,444 -1,372 Hover/Click
Oct24 231026 83.28 83.63 81.94 82.47 -1.32 8,000 30,937 +1,304 Hover/Click
Nov24 231026 83.10 83.19 81.54 82.07 -1.27 2,675 25,616 +719 Hover/Click
Dec24 231026 82.61 82.91 81.07 81.68 -1.23 50,455 174,344 -1,036 Hover/Click
Jan25 231026 81.28 81.28 81.28 81.28 -1.19 762 25,427 +223 Hover/Click
Total Volume and Open Interest 1,242,090 2,189,942 +8,295  
Gas Oil(ICE) Weekly Monthly
Nov23 231026 884.75 892.00 867.75 888.50 +9.00 41,918 99,941 -7,141 Hover/Click
Dec23 231026 860.50 864.25 843.50 861.00 +6.25 78,484 153,333 +3,855 Hover/Click
Jan24 231026 849.25 853.25 832.75 848.00 +5.00 38,567 85,379 +1,421 Hover/Click
Feb24 231026 846.00 846.00 826.75 840.25 +4.50 18,814 44,365 +1,957 Hover/Click
Mar24 231026 833.50 836.50 817.75 830.50 +4.50 18,874 58,157 +1,380 Hover/Click
Apr24 231026 822.50 824.50 807.25 818.75 +4.50 7,387 30,141 -168 Hover/Click
May24 231026 815.25 817.50 802.00 811.50 +4.25 3,422 24,352 +372 Hover/Click
Jun24 231026 811.25 814.00 796.00 807.00 +4.00 11,972 40,422 -54 Hover/Click
Jul24 231026 807.25 808.75 793.50 804.00 +3.75 1,771 15,520 -34 Hover/Click
Aug24 231026 804.75 806.00 794.50 801.25 +3.50 1,614 11,348 -429 Hover/Click
Total Volume and Open Interest 232,549 667,015 +2,048  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231026 85.24 85.60 82.60 83.21 -2.18 59,407 98,802 +1,315 Hover/Click
Jan24 231026 84.47 84.87 82.00 82.54 -2.15 62,721 70,324 +2,715 Hover/Click
Feb24 231026 83.90 83.92 81.31 81.84 -2.02 64,227 41,020 +1,669 Hover/Click
Mar24 231026 82.85 83.04 80.68 81.19 -1.89 62,090 38,773 +584 Hover/Click
Apr24 231026 81.84 82.24 80.19 80.63 -1.78 24,364 15,690 +367 Hover/Click
May24 231026 81.24 81.50 79.61 80.11 -1.69 5,230 10,842 -358 Hover/Click
Jun24 231026 80.66 81.16 79.11 79.61 -1.61 13,183 66,192 +149 Hover/Click
Jul24 231026 79.13 79.13 79.12 79.12 -1.53 721 15,682 -37 Hover/Click
Aug24 231026 78.91 78.91 78.62 78.65 -1.46 363 13,234 +73 Hover/Click
Sep24 231026 78.08 78.20 78.08 78.20 -1.39 2,118 27,073 -313 Hover/Click
Oct24 231026 77.76 77.76 77.76 77.76 -1.33 147 7,452 -15 Hover/Click
Nov24 231026 77.34 77.34 77.34 77.34 -1.29 24 8,607 +7 Hover/Click
Dec24 231026 77.94 77.94 76.74 76.93 -1.27 5,265 68,170 -263 Hover/Click
Jan25 231026 76.50 76.50 76.50 76.50 -1.21 1 7,881 +0 Hover/Click
Feb25 231026 76.08 76.08 76.08 76.08 -1.16 4 3,558 +0 Hover/Click
Mar25 231026 75.67 75.67 75.67 75.67 -1.13 3 3,406 +0 Hover/Click
Total Volume and Open Interest 303,280 578,470 +5,979  
US Dollar Index(ICE) Weekly Monthly
Dec23 231026 106.400 106.780 106.360 106.423 +0.070 19,120 42,143 +268 Hover/Click
Mar24 231026 106.065 106.395 106.020 106.027 +0.065 59 522 +10 Hover/Click
Jun24 231026 105.728 105.728 105.728 105.728 +0.065 0 5 +0 Hover/Click
Total Volume and Open Interest 19,179 42,670 +278  
Australian Dollar(CME) Weekly Monthly
Dec23 231026 63.20 63.42 62.81 63.39 +0.19 90,553 193,845 -4,968 Hover/Click
Mar24 231026 63.34 63.60 63.00 63.58 +0.19 54 421 +8 Hover/Click
Jun24 231026 63.72 63.72 63.22 63.72 +0.19 0 66 +0 Hover/Click
Total Volume and Open Interest 90,652 194,666 -4,983  
British Pound(CME) Weekly Monthly
Dec23 231026 121.14 121.43 120.72 121.39 +0.20 98,987 228,382 -274 Hover/Click
Mar24 231026 121.18 121.51 120.84 121.48 +0.20 138 2,588 +3 Hover/Click
Jun24 231026 121.27 121.55 120.91 121.54 +0.19 0 260 +0 Hover/Click
Total Volume and Open Interest 99,484 233,259 -170  
Canadian Dollar(CME) Weekly Monthly
Dec23 231026 72.54 72.57 72.29 72.44 -0.09 84,150 181,232 -1,053 Hover/Click
Mar24 231026 72.62 72.68 72.41 72.56 -0.09 249 2,813 +29 Hover/Click
Jun24 231026 72.60 72.77 72.50 72.65 -0.08 22 258 +15 Hover/Click
Sep24 231026 72.71 72.83 72.58 72.71 -0.09 1 172 +1 Hover/Click
Total Volume and Open Interest 84,487 184,747 -987  
Japanese Yen(CME) Weekly Monthly
Dec23 231026 67.15 67.30 66.86 67.05 -0.18 170,082 256,824 -1,610 Hover/Click
Mar24 231026 68.21 68.31 67.90 68.08 -0.20 177 2,441 +48 Hover/Click
Jun24 231026 69.21 69.36 68.84 69.06 -0.21 1 111 +1 Hover/Click
Total Volume and Open Interest 170,944 260,909 -1,582  
Swiss Franc(CME) Weekly Monthly
Dec23 231026 112.13 112.17 111.65 111.84 -0.32 19,688 58,268 -1,052 Hover/Click
Mar24 231026 113.20 113.20 112.84 113.01 -0.33 2 651 +1 Hover/Click
Jun24 231026 114.13 114.13 114.01 114.13 -0.34 0 137 +0 Hover/Click
Total Volume and Open Interest 19,694 59,266 -1,047  
EuroFX(CME) Weekly Monthly
Dec23 231026 105.90 105.91 105.43 105.83 -0.07 243,411 681,886 -648 Hover/Click
Mar24 231026 106.35 106.38 105.95 106.30 -0.07 698 11,009 +26 Hover/Click
Jun24 231026 106.62 106.85 106.42 106.76 -0.08 70 2,119 -62 Hover/Click
Total Volume and Open Interest 245,328 702,668 -1,057  
Mexican Peso(CME) Weekly Monthly
Dec23 231026 540.50 547.13 538.13 546.88 +6.75 68,644 194,431 +671 Hover/Click
Mar24 231026 538.38 538.38 530.38 538.38 +6.63 2 14 +1 Hover/Click
Total Volume and Open Interest 68,646 194,530 +672  
Brazilian Real(CME) Weekly Monthly
Nov23 231026 200.55 200.55 199.15 200.20 +0.60 13,852 43,286 -503  
Dec23 231026 198.90 199.65 198.45 199.45 +0.55 4,163 8,168 +3,357 Hover/Click
Jan24 231026 201.45 201.45 198.70 198.70 +0.55        
Feb24 231026 198.05 198.05 198.05 198.05 +0.60        
Total Volume and Open Interest 18,015 51,454 +2,854  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231026 108~130 109~310 107~280 109~280 +1~150 526,442 1,363,980 -16,747 Hover/Click
Mar24 231026 108~070 109~280 107~270 109~260 +1~150 174 2,776 +19 Hover/Click
Jun24 231026 110~020 110~020 110~020 110~020 +1~150 0 2 +0 Hover/Click
Total Volume and Open Interest 526,616 1,366,758 -16,728  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231026 105~210 106~130 105~150 106~110 +0~215 1,839,686 4,623,950 -13,003 Hover/Click
Mar24 231026 105~305 106~225 105~265 106~205 +0~210 666 2,695 +116 Hover/Click
Jun24 231026 106~305 107~045 106~305 107~045 +0~210 0 4 +0 Hover/Click
Total Volume and Open Interest 1,840,352 4,626,649 -12,887  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231026 104~032 104~196 104~002 104~182 +0~144 1,357,179 5,565,146 -8,114 Hover/Click
Mar24 231026 104~184 104~294 104~104 104~282 +0~152 4,064 5,893 +1,153 Hover/Click
Jun24 231026 105~112 105~112 105~112 105~112 +0~152       Hover/Click
Total Volume and Open Interest 1,361,243 5,571,039 -6,961  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231026 101~043 101~102 101~026 101~091 +0~045 702,371 4,198,809 +7,323 Hover/Click
Mar24 231026 101~147 101~207 101~135 101~196 +0~046 301 8,465 +75 Hover/Click
Jun24 231026 102~004 102~020 102~004 102~004 +0~046       Hover/Click
Total Volume and Open Interest 702,672 4,207,274 +7,398  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231026 94.695 94.715 94.690 94.705 +0.005 51,327 308,361 -639  
Mar24 231026 94.715 94.750 94.700 94.730 +0.015 40,097 165,518 -6,116  
Jun24 231026 94.820 94.880 94.810 94.855 +0.035 35,385 138,733 -915  
Sep24 231026 94.965 95.065 94.965 95.035 +0.055 44,627 118,762 -174  
Dec24 231026 95.140 95.255 95.140 95.220 +0.065 49,486 174,784 +673  
Mar25 231026 95.295 95.390 95.270 95.360 +0.070 30,653 95,649 -186  
Jun25 231026 95.380 95.490 95.365 95.455 +0.065 28,977 89,682 +728  
Sep25 231026 95.465 95.560 95.435 95.530 +0.060 19,510 64,724 -235  
Dec25 231026 95.525 95.625 95.500 95.590 +0.055 22,639 78,704 +3,875  
Mar26 231026 95.565 95.670 95.545 95.635 +0.055 9,267 66,401 +305  
Jun26 231026 95.590 95.705 95.575 95.670 +0.055 9,558 49,365 +43  
Sep26 231026 95.625 95.730 95.600 95.695 +0.055 10,197 42,878 -23  
Dec26 231026 95.645 95.750 95.620 95.715 +0.050 6,557 24,113 +178  
Mar27 231026 95.660 95.760 95.635 95.725 +0.045 3,748 18,235 +85  
Jun27 231026 95.670 95.770 95.645 95.730 +0.040 3,762 11,711 +233  
Sep27 231026 95.670 95.770 95.655 95.730 +0.035 3,722 5,821 +15  
Dec27 231026 95.670 95.765 95.650 95.725 +0.030 1,959 7,260 +78  
Mar28 231026 95.645 95.735 95.645 95.715 +0.025 1,138 2,291 -30  
Total Volume and Open Interest 390,560 1,635,315 +4,916  
Ultra T-Bond(CBOT)
Dec23 231026 111~08 113~10 110~17 113~04 +1~29 330,359 1,554,284 +1,815  
Mar24 231026 112~28 114~01 111~09 113~27 +1~29 3 67 +0  
Jun24 231026 115~01 115~01 115~01 115~01 +1~29        
Total Volume and Open Interest 330,362 1,554,351 +1,815  
Ultra 10-Yr T-Note(CBOT)
Dec23 231026 108~060 109~050 107~270 109~030 +0~300 468,391 1,967,618 +1,931  
Mar24 231026 109~055 109~055 108~020 109~055 +0~300 0 14 +0  
Jun24 231026 108~305 108~305 108~305 108~305 +0~300        
Total Volume and Open Interest 468,391 1,967,632 +1,931  
30 Day Federal Funds(CBOT)
Oct23 231026 94.670 94.673 94.670 94.670 unch 4,083 394,415 -109  
Nov23 231026 94.665 94.670 94.665 94.670 +0.005 53,081 560,111 +1,024  
Dec23 231026 94.635 94.645 94.625 94.640 +0.010 14,500 108,359 -348  
Jan24 231026 94.605 94.625 94.595 94.620 +0.020 101,130 351,921 +28,137  
Feb24 231026 94.575 94.605 94.565 94.595 +0.025 61,509 258,160 +7,887  
Mar24 231026 94.590 94.625 94.575 94.615 +0.030 5,979 39,541 +88  
Total Volume and Open Interest 311,432 2,014,709 +38,189  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231026 144.53 144.53 144.20 144.39 -0.15 2,499 13,978 +956 Hover/Click
Mar24 231026 144.39 144.39 144.39 144.39 -0.15       Hover/Click
Jun24 231026 144.39 144.39 144.39 144.39 -0.15       Hover/Click
Total Volume and Open Interest 2,499 13,978 +956  
Euro-Buxl(EUREX)
Dec23 231026 119.04 120.58 118.24 119.84 +0.28 98,774 220,295 -2,550  
Mar24 231026 120.20 120.20 119.66 119.66 +0.24 1 258 +1  
Jun24 231026 119.86 119.86 119.86 119.86 +0.62        
Total Volume and Open Interest 98,775 220,553 -2,549  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231026 127.90 128.79 127.56 128.47 +0.34 963,327 1,388,003 +37,077 Hover/Click
Mar24 231026 127.95 128.95 127.95 128.65 +0.33 99 2,364 +60 Hover/Click
Jun24 231026 129.21 129.21 128.37 128.37 +0.56       Hover/Click
Total Volume and Open Interest 963,426 1,390,367 +37,137  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231026 115.59 116.07 115.48 115.92 +0.24 761,815 1,288,995 +52,759 Hover/Click
Mar24 231026 115.16 115.46 115.16 115.46 +0.23 23 1,544 +22 Hover/Click
Jun24 231026 117.10 117.10 117.10 117.10 +0.36       Hover/Click
Total Volume and Open Interest 761,838 1,290,539 +52,781  
Euro-Schatz(EUREX)
Dec23 231026 104.98 105.10 104.94 105.08 +0.10 495,239 2,093,097 +1,469  
Mar24 231026 105.40 105.40 105.40 105.40 +0.10 27 300 +27  
Jun24 231026 106.18 106.18 106.18 106.18 +0.00        
Total Volume and Open Interest 495,266 2,093,397 +1,496  
3-Mth Euribor(EUREX)
Dec23 231026 96.030 96.030 96.030 96.030 +0.020 0 19 +0  
Mar24 231026 96.125 96.125 96.125 96.125 +0.040 0 125 +0  
Jun24 231026 96.310 96.310 96.310 96.310 +0.055 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231026 91~24 92~21 91~20 92~10 +0~03 182,159 461,675 -9,682 Hover/Click
Mar24 231026 92~15 92~15 92~15 92~15 +0~04 0 16 +0 Hover/Click
Total Volume and Open Interest 182,159 461,691 -9,682  
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 231026 96.010 96.030 95.995 96.030 +0.020 121,367 618,380 -57  
Mar24 231026 96.090 96.135 96.075 96.125 +0.035 153,665 650,781 +2,927  
Jun24 231026 96.255 96.320 96.235 96.310 +0.050 143,794 565,147 +1,597  
Total Volume and Open Interest 1,123,203 3,890,616 +12,511  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231026 95.59 95.65 95.57 95.61 +0.02 26,620 276,898 +3,493  
Mar24 231026 95.45 95.49 95.42 95.44 -0.01 26,051 214,874 -3,891  
Jun24 231026 95.41 95.44 95.37 95.38 -0.02 11,667 177,272 -1,671  
Sep24 231026 95.42 95.45 95.36 95.37 -0.04 8,572 127,370 -720  
Dec24 231026 95.50 95.52 95.42 95.43 -0.06 12,419 121,454 +2,523  
Mar25 231026 95.56 95.59 95.47 95.48 -0.07 6,087 60,198 +2,057  
Jun25 231026 95.61 95.62 95.50 95.50 -0.10 2,925 57,617 +465  
Sep25 231026 95.64 95.64 95.52 95.53 -0.11 2,381 42,485 +119  
Dec25 231026 95.64 95.64 95.52 95.52 -0.13 126 3,070 +15  
Mar26 231026 95.65 95.65 95.50 95.50 -0.14 1 1,454 +1  
Total Volume and Open Interest 96,859 1,083,507 +2,401  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231026 95.27 95.27 95.10 95.11 -0.16 182,029 1,198,718 +30,579  
Mar24 231026 95.11 95.11 95.11 95.11 -0.16        
Total Volume and Open Interest 182,029 1,198,718 +30,579  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231026 95.73 95.74 95.63 95.64 -0.09 118,044 788,045 -4,936  
Mar24 231026 95.64 95.64 95.64 95.64 -0.09        
Total Volume and Open Interest 118,044 788,045 -4,936  
Gold(CMX) Weekly Monthly
Oct23 231026 1988.2 1988.2 1980.4 1987.2 +3.1 10 40 -85 Hover/Click
Dec23 231026 1991.2 2003.7 1981.6 1997.4 +2.5 200,943 369,929 -569 Hover/Click
Feb24 231026 2011.2 2023.7 2001.8 2017.6 +2.6 8,523 49,161 +1,375 Hover/Click
Apr24 231026 2031.6 2041.2 2022.0 2037.0 +2.6 2,600 21,851 +609 Hover/Click
Jun24 231026 2053.2 2063.1 2041.6 2057.0 +2.7 2,040 12,193 -36 Hover/Click
Aug24 231026 2074.7 2082.1 2061.2 2075.7 +2.7 398 4,035 +43 Hover/Click
Oct24 231026 2094.2 2094.2 2094.2 2094.2 +2.6 88 619 +4 Hover/Click
Dec24 231026 2112.1 2112.7 2108.2 2112.7 +2.5 867 2,876 +125 Hover/Click
Feb25 231026 2130.8 2130.8 2130.8 2130.8 +2.5 2 52 +2 Hover/Click
Apr25 231026 2147.0 2147.0 2147.0 2147.0 +2.5 0 96 +0 Hover/Click
Jun25 231026 2164.3 2164.3 2164.3 2164.3 +2.5 0 606 +0 Hover/Click
Aug25 231026 2184.2 2184.2 2184.2 2184.2 +2.5       Hover/Click
Total Volume and Open Interest 216,703 463,476 +1,490  
Silver(CMX) Weekly Monthly
Dec23 231026 2300.5 2327.5 2256.5 2290.8 -9.9 48,109 95,782 -1,177 Hover/Click
Mar24 231026 2333.5 2361.5 2291.0 2325.2 -10.0 3,412 18,501 +485 Hover/Click
May24 231026 2367.5 2385.0 2319.0 2349.3 -10.1 520 6,020 +89 Hover/Click
Jul24 231026 2381.0 2405.0 2345.5 2372.9 -10.3 104 2,011 +61 Hover/Click
Sep24 231026 2418.0 2418.0 2396.5 2396.5 -10.1 1 458 +0 Hover/Click
Dec24 231026 2428.4 2428.4 2428.4 2428.4 -10.1 0 213 +0 Hover/Click
Mar25 231026 2462.7 2462.7 2462.7 2462.7 -10.1       Hover/Click
Total Volume and Open Interest 52,263 123,980 -526  
Platinum(NYMEX) Weekly Monthly
Oct23 231026 900.1 900.1 900.1 900.1 -4.7 2 48 +0 Hover/Click
Jan24 231026 913.0 920.4 900.6 909.0 -3.4 17,787 79,190 +1,191 Hover/Click
Apr24 231026 918.7 926.5 908.0 916.0 -3.6 421 4,748 +118 Hover/Click
Jul24 231026 925.9 933.0 917.2 923.0 -3.8 38 365 +11 Hover/Click
Total Volume and Open Interest 18,291 84,610 +1,338  
Palladium(NYMEX) Weekly Monthly
Dec23 231026 1130.50 1155.00 1113.50 1142.80 +9.20 3,753 19,617 -213 Hover/Click
Mar24 231026 1137.50 1156.00 1122.50 1148.10 +9.20 1,141 2,759 +439 Hover/Click
Jun24 231026 1158.70 1158.70 1158.70 1158.70 +9.00 13 77 -2 Hover/Click
Total Volume and Open Interest 4,917 22,459 +224  
Copper(CMX) Weekly Monthly
Dec23 231026 358.90 361.95 357.20 358.45 -0.65 89,807 139,157 -2,298 Hover/Click
Mar24 231026 361.80 365.55 361.05 362.30 -0.55 12,454 52,406 +1,394 Hover/Click
May24 231026 364.85 367.75 363.50 364.70 -0.50 2,760 14,322 +399 Hover/Click
Jul24 231026 367.15 369.45 366.50 366.75 -0.45 1,080 6,242 -63 Hover/Click
Sep24 231026 369.10 371.10 367.85 368.40 -0.45 198 2,472 -31 Hover/Click
Total Volume and Open Interest 107,721 224,704 -706  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231026 33161 33204 32832 32876 -274 205,763 104,098 +2,279 Hover/Click
Mar24 231026 33419 33512 33154 33189 -269 83 472 +6 Hover/Click
Jun24 231026 33800 33800 33431 33431 -277 5 9 +2 Hover/Click
Sep24 231026 33477 33477 33477 33477 -274 0 2 +0 Hover/Click
Total Volume and Open Interest 205,851 104,581 +2,287  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231026 4202.00 4205.00 4146.25 4156.50 -53.25 1,807,092 2,130,086 -8,242 Hover/Click
Mar24 231026 4249.50 4250.25 4192.25 4201.50 -54.25 3,621 22,108 +25 Hover/Click
Jun24 231026 4300.00 4300.00 4241.25 4248.75 -55.25 321 3,599 -3 Hover/Click
Sep24 231026 4326.00 4331.00 4290.75 4290.75 -57.00 2 327 +0 Hover/Click
Total Volume and Open Interest 1,811,096 2,158,452 -8,220  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231026 14425.00 14459.00 14140.25 14194.00 -284.25 703,058 250,690 -6,359 Hover/Click
Mar24 231026 14611.00 14642.25 14322.75 14375.00 -288.25 1,205 2,216 -11 Hover/Click
Jun24 231026 14685.25 14828.75 14513.75 14570.00 -288.25 10 28 +0 Hover/Click
Total Volume and Open Interest 704,273 253,055 -6,370  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231026 2359.50 2386.00 2340.70 2367.10 +9.90 10,639 39,875 +821 Hover/Click
Mar24 231026 2385.80 2399.80 2385.80 2385.80 +11.50 0 1 +0 Hover/Click
Jun24 231026 2404.80 2404.80 2404.80 2404.80 +11.80       Hover/Click
Total Volume and Open Interest 10,639 39,876 +821  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231026 20.30 21.17 20.00 20.54 +0.24 94,674 152,304 -6,119  
Dec23 231026 20.31 21.05 20.05 20.50 +0.14 44,277 96,810 +1,543  
Jan24 231026 21.11 21.72 20.88 21.25 +0.09 18,484 45,210 -2,737  
Total Volume and Open Interest 173,855 344,317 -7,972  
S & P 600(CME)
Dec23 231026 1086.20 1094.00 1076.00 1086.20 +3.10 0 538 +0  
Mar24 231026 1097.80 1097.80 1097.80 1097.80 +3.20        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231026 1659.20 1681.20 1649.00 1664.50 +3.60 194,532 516,911 +4,801 Hover/Click
Mar24 231026 1677.00 1698.10 1667.00 1681.90 +3.70 60 1,142 -4 Hover/Click
Jun24 231026 1700.60 1711.10 1686.30 1700.60 +5.30 0 3 +0 Hover/Click
Total Volume and Open Interest 194,592 518,056 +4,797  
Nikkei 225(CME)
Dec23 231026 30970 30970 30475 30600 -405 9,873 15,325 -252  
Mar24 231026 30695 30740 30500 30640 -415 2 1 +0  
Total Volume and Open Interest 9,875 15,326 -252  
Nikkei 225(SGX) Weekly Monthly
Dec23 231026 31275 31365 30540 30610 -690 55,880 113,312 +2,993  
Mar24 231026 30710 30710 30545 30545 -690 50 654 -24  
Jun24 231026 30310 30310 30310 30310 -685 0 2,464 +0  
Total Volume and Open Interest 55,930 126,189 +2,969  
Nikkei 225 Mini(JPX)
Dec23 231026 31215 31365 30545 30590 -650 1,320,268 331,686 +271  
Mar24 231026 31145 31300 30475 30520 -660 43,605 23,686 +359  
Jun24 231026 30900 31045 30240 30290 -640 1,351 2,457 +121  
Total Volume and Open Interest 1,428,120 395,692 +3,814  
Nikkei 225(JPX)
Dec23 231026 31220 31360 30540 30590 -650 86,309 215,160 +1,774  
Mar24 231026 31150 31290 30480 30520 -660 1,327 16,089 +229  
Jun24 231026 30290 30290 30290 30290 -640 5 13,310 +2  
Total Volume and Open Interest 87,642 286,718 +2,005  
Nikkei 225(CME) Yen
Dec23 231026 30945 30945 30460 30585 -395 37,119 53,695 -46  
Mar24 231026 30705 30705 30420 30520 -400 0 16 +0  
Jun24 231026 30295 30295 30295 30295 -400        
Total Volume and Open Interest 37,119 53,712 -46  
Nikkei 225(CME) e-Mini Yen
Dec23 231026 30585 30585 30585 30585 -395        
Mar24 231026 30520 30520 30520 30520 -400 0 1 +0  
Jun24 231026 30295 30295 30295 30295 -400        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231026 6870.5 6930.5 6837.5 6902.5 -28.5 61,829 187,144 -6,928  
Dec23 231026 6876.0 6928.5 6856.0 6914.0 -28.5 147 1,152 -3  
Jan24 231026 6933.5 6933.5 6933.5 6933.5 -28.0        
Mar24 231026 6976.5 6976.5 6976.5 6976.5 -27.5        
Jun24 231026 6874.0 6874.0 6874.0 6874.0 -29.5        
Sep24 231026 6932.5 6932.5 6932.5 6932.5 -28.5        
Total Volume and Open Interest 61,976 188,297 -6,931  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231026 17128 17235 16922 17042 -89 113,170 121,422 -3,682  
Nov23 231026 17111 17248 16935 17055 -96 16,287 16,519 +8,652  
Dec23 231026 17177 17296 17000 17120 -96 1,867 16,231 +1,570  
Total Volume and Open Interest 131,407 157,184 +6,714  
DAX(EUREX) Weekly Monthly
Dec23 231026 14870.0 14876.0 14733.0 14811.0 -173.0 67,784 71,365 -2,035  
Mar24 231026 14950.0 14976.0 14901.0 14969.0 -174.0 25 162 +1  
Jun24 231026 15191.0 15191.0 15191.0 15191.0 -175.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231026 14875.0 14877.0 14733.0 14811.0 -173.0 46,094 20,992 +1,314  
Mar24 231026 15032.0 15032.0 14905.0 14969.0 -174.0 34 131 +3  
Jun24 231026 15191.0 15191.0 15191.0 15191.0 -175.0 0 7 +0  
Total Volume and Open Interest 46,128 21,130 +1,317  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231026 4052 4080 4029 4062 -26 773,701 3,013,389 -27,404  
Mar24 231026 4083 4102 4063 4092 -26 36 38,029 +3  
Jun24 231026 4038 4038 4038 4038 -27 0 15,441 +0  
Total Volume and Open Interest 773,737 3,070,113 -27,401  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231026 10370 10422 10315 10401 -17 32,067 150,460 -232  
Mar24 231026 10308 10349 10265 10341 -17 7 1,185 -2  
Jun24 231026 10225 10225 10225 10225 -18 0 632 +0  
Total Volume and Open Interest 32,074 152,440 -234  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231026 7404.00 7418.50 7341.50 7375.50 -63.50 99,996 480,195 -2,746  
Mar24 231026 7389.00 7399.00 7375.00 7399.00 -62.50 1 4,279 +1  
Jun24 231026 7417.50 7417.50 7417.50 7417.50 -64.50 0 949 +0  
Total Volume and Open Interest 99,997 485,424 -2,745  
SPI 200(SFE) Weekly Monthly
Dec23 231026 6860.0 6879.0 6787.0 6813.0 -47.0 46,532 219,978 +1,839  
Mar24 231026 6773.0 6773.0 6773.0 6773.0 -46.0 0 61 +0  
Jun24 231026 6773.0 6773.0 6773.0 6773.0 -46.0 0 125 +0  
Total Volume and Open Interest 46,534 220,212 +1,841  
FTSE MIB(ISE)
Dec23 231026 27120.00 27525.00 27010.00 27447.00 +66.00 18,413 97,863 -336  
Mar24 231026 27600.00 27627.00 27205.00 27627.00 +59.00 41 693 +23  
Jun24 231026 27127.00 27127.00 27127.00 27127.00 +59.00 0 3 +0  
Total Volume and Open Interest 18,454 98,559 -313  
KOSPI 200(KFE)
Dec23 231026 312.95 313.50 309.15 309.15 -8.70 376,130 287,424 +3,474  
Mar24 231026 312.55 312.90 308.50 308.55 -8.70 828 33,291 +227  
Jun24 231026 313.40 313.40 309.15 309.15 -8.95 10 13,611 -29  
Total Volume and Open Interest 376,969 350,117 +3,672  
GSCI(CME) Weekly Monthly
Nov23 231026 582.95 582.95 580.10 582.95 -5.40 11 629 -9  
Dec23 231026 585.45 585.45 585.45 585.45 -5.40        
Jan24 231026 587.95 587.95 587.95 587.95 -0.40        
Total Volume and Open Interest 11 629 -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

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!!!