Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231027 1279.25 1303.50 1277.75 1297.25 +17.75 111,043 132,553 -19,482 Hover/Click
Jan24 231027 1300.00 1325.25 1298.50 1319.50 +19.25 110,768 261,631 +12,194 Hover/Click
Mar24 231027 1313.50 1338.00 1312.00 1333.25 +19.50 35,441 142,747 -1,730 Hover/Click
May24 231027 1326.50 1351.50 1326.00 1346.75 +19.00 16,778 118,263 +79 Hover/Click
Jul24 231027 1334.00 1357.75 1333.00 1353.75 +19.00 12,920 75,403 +708 Hover/Click
Aug24 231027 1315.00 1337.75 1314.75 1334.25 +18.00 2,257 5,509 +6 Hover/Click
Sep24 231027 1272.75 1293.50 1272.25 1290.50 +17.00 1,053 4,281 +309 Hover/Click
Nov24 231027 1256.25 1276.75 1256.25 1274.25 +16.75 6,406 62,532 +594 Hover/Click
Jan25 231027 1267.25 1285.00 1266.00 1283.00 +16.75 258 1,780 +24 Hover/Click
Mar25 231027 1274.50 1279.25 1271.50 1277.25 +16.50 189 876 +46 Hover/Click
May25 231027 1274.25 1277.75 1274.25 1276.25 +17.00 34 1,299 +3 Hover/Click
Jul25 231027 1279.50 1281.75 1279.50 1279.50 +17.50 12 141 +3 Hover/Click
Aug25 231027 1271.25 1271.25 1271.25 1271.25 +17.50 0 1 +0 Hover/Click
Sep25 231027 1241.50 1241.50 1241.50 1241.50 +17.50 0 5 +0 Hover/Click
Total Volume and Open Interest 297,208 807,506 -7,220  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231027 429.50 448.40 428.10 442.40 +12.90 80,809 156,471 -5,311 Hover/Click
Jan24 231027 416.10 432.30 414.90 426.70 +10.80 47,929 128,435 -217 Hover/Click
Mar24 231027 404.10 417.50 403.50 412.30 +7.90 31,572 79,884 +4,145 Hover/Click
May24 231027 400.10 411.30 399.40 406.00 +5.70 19,194 63,836 +1,043 Hover/Click
Jul24 231027 399.90 410.00 399.20 404.70 +4.80 11,547 40,010 +886 Hover/Click
Aug24 231027 396.70 406.30 396.60 401.40 +4.70 1,628 7,056 +185 Hover/Click
Sep24 231027 393.00 402.00 392.90 397.40 +4.40 600 4,061 +23 Hover/Click
Oct24 231027 388.40 397.00 388.20 392.30 +3.90 1,328 4,896 +386 Hover/Click
Dec24 231027 389.90 398.60 389.70 393.80 +3.90 2,596 11,826 +344 Hover/Click
Jan25 231027 389.50 397.20 389.50 392.60 +3.70 23 947 +5 Hover/Click
Total Volume and Open Interest 197,229 498,369 +1,488  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231027 51.70 52.73 51.18 52.27 +0.53 67,915 149,301 -1,460 Hover/Click
Jan24 231027 51.10 52.02 50.62 51.55 +0.45 30,177 100,055 +2,023 Hover/Click
Mar24 231027 50.71 51.62 50.25 51.16 +0.45 22,305 80,966 +1,679 Hover/Click
May24 231027 50.48 51.38 50.05 50.94 +0.46 13,085 51,093 +605 Hover/Click
Jul24 231027 50.29 51.21 49.89 50.76 +0.45 10,768 42,902 +1,347 Hover/Click
Aug24 231027 49.93 50.80 49.52 50.35 +0.42 3,047 11,725 +582 Hover/Click
Sep24 231027 49.51 50.37 49.15 49.94 +0.39 2,556 9,152 +912 Hover/Click
Oct24 231027 49.32 49.88 48.69 49.45 +0.34 1,863 6,126 +536 Hover/Click
Dec24 231027 48.99 49.71 48.55 49.29 +0.36 2,044 17,694 +365 Hover/Click
Jan25 231027 49.25 49.65 48.51 49.24 +0.37 22 1,046 +3 Hover/Click
Total Volume and Open Interest 153,795 472,112 +6,600  
Canola(WCE) Weekly Monthly
Nov23 231027 665.0 688.0 664.7 682.5 +15.6 6,228 10,773 -2,652 Hover/Click
Jan24 231027 681.3 696.0 678.6 693.2 +11.1 24,646 149,180 +2,824 Hover/Click
Mar24 231027 690.5 705.4 688.1 702.3 +11.0 10,674 59,726 +2,203 Hover/Click
May24 231027 696.3 711.9 694.1 708.8 +11.7 3,871 37,319 +1,749 Hover/Click
Jul24 231027 701.7 717.5 701.3 714.8 +11.2 465 11,396 +1 Hover/Click
Nov24 231027 695.0 709.1 695.0 707.7 +10.8 263 6,172 +63 Hover/Click
Total Volume and Open Interest 46,155 274,671 +4,194  
Corn(CBOT) Weekly Monthly
Dec23 231027 479.25 484.00 478.25 480.75 +1.50 177,281 627,519 +60 Hover/Click
Mar24 231027 493.00 498.00 492.25 495.25 +2.00 67,368 363,163 +2,569 Hover/Click
May24 231027 501.25 505.75 500.00 503.50 +2.25 18,311 117,362 -130 Hover/Click
Jul24 231027 507.25 511.50 506.25 509.50 +2.25 14,836 119,543 +46 Hover/Click
Sep24 231027 505.50 509.50 504.25 507.75 +2.50 3,971 48,062 +712 Hover/Click
Dec24 231027 509.00 513.50 508.25 511.75 +2.25 8,304 118,031 +52 Hover/Click
Mar25 231027 519.75 523.50 518.50 522.00 +1.75 420 4,401 +99 Hover/Click
May25 231027 527.50 528.25 524.25 527.00 +1.75 69 1,038 +18 Hover/Click
Jul25 231027 523.25 527.50 523.25 526.25 +1.75 94 2,271 +33 Hover/Click
Sep25 231027 512.25 512.25 512.25 512.25 +2.50 5 69 +0 Hover/Click
Total Volume and Open Interest 290,821 1,405,373 +3,475  
Wheat(CBOT) Weekly Monthly
Dec23 231027 580.25 582.50 571.00 575.50 -4.00 57,951 231,256 +4,533 Hover/Click
Mar24 231027 607.00 608.75 598.00 602.50 -3.50 25,130 100,695 +2,253 Hover/Click
May24 231027 622.75 624.25 614.50 619.00 -3.25 10,649 44,008 +801 Hover/Click
Jul24 231027 636.75 638.00 629.25 633.75 -2.75 7,547 46,930 +792 Hover/Click
Sep24 231027 649.00 651.25 643.00 647.75 -2.50 3,693 9,407 +754 Hover/Click
Dec24 231027 663.75 667.00 659.00 664.00 -2.00 1,371 11,250 -51 Hover/Click
Total Volume and Open Interest 106,582 444,797 +9,112  
Wheat(KCBT) Weekly Monthly
Dec23 231027 653.75 656.50 639.50 643.00 -11.75 25,676 114,043 -3,569 Hover/Click
Mar24 231027 665.25 666.75 651.75 655.75 -9.50 18,487 61,498 +432 Hover/Click
May24 231027 671.00 673.00 659.50 663.75 -8.00 10,191 27,397 +1,582 Hover/Click
Jul24 231027 677.00 677.50 665.00 670.25 -6.00 3,030 19,642 +202 Hover/Click
Sep24 231027 685.75 686.50 674.50 680.00 -5.00 997 2,402 +499 Hover/Click
Dec24 231027 698.50 698.75 687.25 692.75 -4.25 382 2,688 -30 Hover/Click
Mar25 231027 696.75 699.00 693.25 697.50 -4.50 3 219 +0 Hover/Click
Total Volume and Open Interest 58,766 227,979 -884  
Wheat(MGE) Weekly Monthly
Dec23 231027 722.75 726.75 717.00 719.75 -4.50 6,249 42,027 -360 Hover/Click
Mar24 231027 742.75 745.75 736.25 738.00 -4.75 3,589 23,357 +790 Hover/Click
May24 231027 753.75 757.00 748.50 750.00 -5.00 812 6,155 +82 Hover/Click
Jul24 231027 767.00 768.00 760.00 761.50 -4.50 143 2,364 +9 Hover/Click
Sep24 231027 774.00 774.25 767.50 769.25 -3.50 207 1,699 +114 Hover/Click
Dec24 231027 782.25 785.00 780.00 781.50 -1.50 16 478 +9 Hover/Click
Total Volume and Open Interest 11,019 76,102 +648  
Oats(CBOT) Weekly Monthly
Dec23 231027 395.75 402.50 393.25 402.25 +5.00 376 2,529 -72 Hover/Click
Mar24 231027 416.75 420.00 414.50 420.00 +3.00 56 1,106 +0 Hover/Click
May24 231027 433.00 433.00 433.00 433.00 +3.50 0 116 +0 Hover/Click
Jul24 231027 444.75 444.75 444.75 444.75 +3.75 0 65 +0 Hover/Click
Total Volume and Open Interest 432 3,861 -72  
Rough Rice(CBOT) Weekly Monthly
Nov23 231027 16.24 16.26 16.15 16.22 -0.03 834 2,308 -561 Hover/Click
Jan24 231027 16.30 16.35 16.19 16.21 -0.12 1,148 7,794 +683 Hover/Click
Mar24 231027 16.65 16.65 16.52 16.55 -0.08 20 689 +0 Hover/Click
May24 231027 16.77 16.77 16.77 16.77 -0.09 0 5 +0 Hover/Click
Total Volume and Open Interest 2,002 11,442 +122  
Live Cattle(CME) Weekly Monthly
Oct23 231027 182.830 184.300 182.150 184.000 +2.300 533 1,315 -348 Hover/Click
Dec23 231027 179.950 183.285 179.250 182.235 +2.905 23,646 109,574 -411 Hover/Click
Feb24 231027 180.935 183.850 180.235 182.950 +2.550 15,209 64,741 +924 Hover/Click
Apr24 231027 183.330 185.685 182.800 184.900 +2.000 9,195 46,116 +58 Hover/Click
Jun24 231027 178.285 179.880 177.485 179.100 +1.400 5,835 36,269 -395 Hover/Click
Aug24 231027 178.050 179.330 177.350 178.785 +1.085 2,341 11,303 +238 Hover/Click
Total Volume and Open Interest 58,386 279,625 +778  
Feeder Cattle(CME) Weekly Monthly
Nov23 231027 237.000 238.450 234.850 236.900 +0.400 3,735 7,811 +189 Hover/Click
Jan24 231027 235.550 237.185 233.350 235.700 +0.620 7,442 21,718 +402 Hover/Click
Mar24 231027 238.050 239.600 236.235 238.580 +0.830 3,802 7,580 +356 Hover/Click
Apr24 231027 242.000 243.535 240.435 242.650 +0.715 1,830 3,678 +392 Hover/Click
May24 231027 245.935 247.080 244.250 246.185 +0.355 911 3,758 +102 Hover/Click
Aug24 231027 257.880 258.400 256.000 257.800 +0.320 585 2,966 +37 Hover/Click
Sep24 231027 259.000 259.130 257.000 258.550 +0.300 124 709 +61 Hover/Click
Total Volume and Open Interest 19,153 50,697 +1,526  
Lean Hogs(CME) Weekly Monthly
Dec23 231027 68.300 70.630 68.220 70.480 +1.850 22,171 90,943 +15 Hover/Click
Feb24 231027 71.500 73.650 71.430 73.500 +1.670 8,663 51,550 +1,312 Hover/Click
Apr24 231027 77.700 79.130 77.330 78.930 +1.280 3,770 30,426 +172 Hover/Click
May24 231027 83.230 84.830 83.230 84.750 +1.120 92 1,091 +7  
Jun24 231027 91.280 92.650 91.280 92.450 +1.000 1,848 11,938 +143 Hover/Click
Jul24 231027 92.450 94.150 92.450 94.050 +1.250 807 4,368 +87 Hover/Click
Aug24 231027 92.650 93.900 92.480 93.780 +1.250 496 3,272 +28 Hover/Click
Oct24 231027 80.730 81.850 80.730 81.380 +0.480 229 2,342 +13 Hover/Click
Total Volume and Open Interest 38,147 196,771 +1,792  
Class III Milk(CME) Weekly Monthly
Oct23 231027 16.84 16.86 16.84 16.85 +0.01 16 3,642 +2 Hover/Click
Nov23 231027 17.59 17.64 17.36 17.40 -0.15 889 3,749 -134 Hover/Click
Dec23 231027 17.50 17.50 17.26 17.29 -0.13 804 4,609 +248 Hover/Click
Jan24 231027 17.76 17.76 17.55 17.57 -0.15 140 2,010 +85 Hover/Click
Feb24 231027 17.96 17.96 17.90 17.91 -0.17 15 1,249 +5 Hover/Click
Mar24 231027 18.25 18.25 18.24 18.24 -0.10 10 1,134 +3 Hover/Click
Apr24 231027 18.35 18.35 18.30 18.30 -0.13 39 833 -21 Hover/Click
May24 231027 18.35 18.40 18.35 18.40 -0.05 2 840 +1 Hover/Click
Jun24 231027 18.50 18.50 18.50 18.50 -0.10 0 897 +0 Hover/Click
Jul24 231027 18.65 18.65 18.65 18.65 -0.11 20 609 +20 Hover/Click
Aug24 231027 18.70 18.70 18.70 18.70 unch 25 626 +25 Hover/Click
Sep24 231027 18.81 18.81 18.81 18.81 unch 50 636 +25 Hover/Click
Oct24 231027 18.73 18.73 18.73 18.73 unch 16 395 +11 Hover/Click
Total Volume and Open Interest 2,058 22,020 +292  
Cocoa(ICE) Weekly Monthly
Dec23 231027 3812 3871 3808 3852 +42 19,776 128,436 +2,280 Hover/Click
Mar24 231027 3844 3896 3838 3880 +36 15,130 95,887 +1,809 Hover/Click
May24 231027 3832 3872 3818 3859 +37 6,616 40,822 +1,166 Hover/Click
Jul24 231027 3787 3826 3774 3816 +36 2,660 31,377 +186 Hover/Click
Sep24 231027 3732 3774 3727 3771 +37 347 12,387 +47 Hover/Click
Dec24 231027 3690 3710 3654 3704 +28 117 6,670 +16 Hover/Click
Mar25 231027 3649 3669 3616 3660 +23 50 1,893 -9 Hover/Click
Total Volume and Open Interest 44,710 317,754 +5,498  
Coffee "C"(ICE) Weekly Monthly
Dec23 231027 161.20 163.25 160.20 160.95 -0.25 30,189 77,290 -2,422 Hover/Click
Mar24 231027 160.50 162.65 159.80 160.50 -0.40 20,052 60,148 -96 Hover/Click
May24 231027 160.90 163.15 160.50 161.10 -0.30 9,733 31,033 +162 Hover/Click
Jul24 231027 161.75 163.60 161.30 162.00 -0.25 3,351 10,600 +253 Hover/Click
Sep24 231027 162.30 164.30 162.00 162.60 -0.20 772 6,441 -72 Hover/Click
Dec24 231027 163.50 164.65 163.15 163.80 -0.15 515 9,551 +127 Hover/Click
Total Volume and Open Interest 64,906 197,525 -2,121  
Orange Juice(ICE) Weekly Monthly
Nov23 231027 395.05 403.20 394.00 401.95 +5.10 547 1,677 -350 Hover/Click
Jan24 231027 388.10 394.10 385.50 390.80 +1.20 957 7,601 +294 Hover/Click
Mar24 231027 376.00 379.55 375.90 376.10 -0.45 35 639 -7 Hover/Click
May24 231027 366.10 366.10 363.00 363.00 -0.95 11 106 -1 Hover/Click
Jul24 231027 350.00 350.00 346.90 346.90 -0.85 4 19 +3 Hover/Click
Sep24 231027 336.15 336.15 336.15 336.15 -0.45 0 5 +0 Hover/Click
Total Volume and Open Interest 1,554 10,051 -61  
Sugar #11(ICE) Weekly Monthly
Mar24 231027 27.04 27.50 27.00 27.34 +0.30 59,256 441,222 -837 Hover/Click
May24 231027 25.75 26.17 25.74 26.01 +0.27 21,464 143,746 +1,733 Hover/Click
Jul24 231027 24.67 25.04 24.67 24.89 +0.22 13,880 117,634 +1,869 Hover/Click
Oct24 231027 24.17 24.51 24.16 24.37 +0.20 6,205 80,353 +959 Hover/Click
Mar25 231027 24.12 24.40 24.11 24.26 +0.17 2,195 34,979 +87 Hover/Click
May25 231027 22.72 22.94 22.69 22.84 +0.14 596 15,657 +162 Hover/Click
Jul25 231027 21.53 21.69 21.48 21.66 +0.11 320 11,058 +65 Hover/Click
Oct25 231027 21.00 21.13 20.98 21.11 +0.10 219 9,104 +44 Hover/Click
Total Volume and Open Interest 104,194 861,750 +4,089  
London Cocoa(LCE) Weekly Monthly
Dec23 231027 3368 3402 3344 3391 +23 7,375 74,713 -1,410 Hover/Click
Mar24 231027 3348 3370 3320 3358 +13 11,949 140,743 -128 Hover/Click
May24 231027 3215 3236 3195 3219 +10 5,469 50,286 +246 Hover/Click
Jul24 231027 3100 3124 3084 3118 +12 4,129 45,970 +278 Hover/Click
Sep24 231027 3041 3065 3027 3061 +20 1,877 19,815 +306 Hover/Click
Dec24 231027 2955 2981 2943 2979 +19 1,400 18,420 +686 Hover/Click
Mar25 231027 2915 2944 2913 2940 +17 88 14,661 +3 Hover/Click
Total Volume and Open Interest 32,315 365,514 -22  
London Sugar(LCE) Weekly Monthly
Dec23 231027 735.10 743.80 733.00 741.80 +7.60 4,442 32,355 -1,073 Hover/Click
Mar24 231027 727.30 736.60 727.30 734.10 +5.60 3,889 29,115 +942 Hover/Click
May24 231027 712.20 720.50 712.20 717.70 +5.30 1,277 18,552 +72 Hover/Click
Aug24 231027 686.90 694.10 686.30 691.00 +5.10 367 6,256 +137 Hover/Click
Oct24 231027 663.90 668.60 663.00 667.00 +4.70 54 3,000 +23 Hover/Click
Total Volume and Open Interest 10,072 93,384 +130  
Cotton(ICE) Weekly Monthly
Dec23 231027 84.78 85.44 83.83 84.38 -0.21 14,634 103,198 -1,636 Hover/Click
Mar24 231027 86.27 86.90 85.46 86.13 +0.01 7,945 63,626 +515 Hover/Click
May24 231027 87.05 87.50 86.26 86.98 +0.08 3,714 35,935 -98 Hover/Click
Jul24 231027 87.13 87.31 86.40 87.12 +0.08 1,410 15,455 +394 Hover/Click
Oct24 231027 82.35 82.35 82.35 82.35 -0.05 0 7 +0 Hover/Click
Dec24 231027 81.00 81.00 80.50 80.95 -0.07 193 17,717 +23 Hover/Click
Total Volume and Open Interest 27,897 236,394 -802  
Crude Oil(NYM) Weekly Monthly
Dec23 231027 83.53 85.90 83.10 85.54 +2.33 429,459 307,737 -7,156 Hover/Click
Jan24 231027 82.88 85.00 82.41 84.70 +2.16 141,316 193,224 +7,771 Hover/Click
Feb24 231027 82.06 84.11 81.74 83.84 +2.00 76,956 100,482 -400 Hover/Click
Mar24 231027 81.38 83.30 81.10 83.05 +1.86 61,651 104,511 -3,269 Hover/Click
Apr24 231027 80.93 82.61 80.55 82.36 +1.73 18,536 63,722 +659 Hover/Click
May24 231027 80.24 81.95 80.13 81.74 +1.63 16,972 49,529 +720 Hover/Click
Jun24 231027 79.73 81.40 79.50 81.15 +1.54 63,362 170,545 -4,309 Hover/Click
Jul24 231027 79.91 80.80 79.09 80.60 +1.48 7,773 37,241 +551 Hover/Click
Aug24 231027 78.93 80.32 78.74 80.07 +1.42 4,126 35,566 +1,161 Hover/Click
Sep24 231027 79.05 79.80 78.14 79.57 +1.37 7,828 60,848 -756 Hover/Click
Oct24 231027 78.02 79.32 77.67 79.09 +1.33 1,675 32,890 +406 Hover/Click
Nov24 231027 78.16 78.67 77.68 78.64 +1.30 1,183 30,665 +285 Hover/Click
Dec24 231027 77.05 78.45 76.81 78.18 +1.25 36,854 149,672 -1,257 Hover/Click
Jan25 231027 77.71 77.71 77.71 77.71 +1.21 293 23,253 +17 Hover/Click
Feb25 231027 77.25 77.25 77.25 77.25 +1.17 214 13,660 +19 Hover/Click
Mar25 231027 76.81 76.81 76.81 76.81 +1.14 821 17,047 +9 Hover/Click
Total Volume and Open Interest 881,539 1,622,665 -5,379  
e-miNY Crude Oil(NYM)
Dec23 231027 83.450 85.900 83.100 85.550 +2.350 14,950 2,416 +142  
Jan24 231027 82.750 85.000 82.450 84.700 +2.150 1,145 954 +53  
Feb24 231027 82.725 84.100 81.775 83.850 +2.000 41 113 +22  
Mar24 231027 82.375 83.125 81.125 83.050 +1.850 26 67 +16  
Apr24 231027 81.600 82.500 80.575 82.350 +1.725 12 18 +1  
May24 231027 81.775 81.925 80.050 81.750 +1.650 9 7 -1  
Jun24 231027 80.775 81.375 79.525 81.150 +1.550 23 55 -2  
Jul24 231027 80.175 80.825 79.050 80.600 +1.475 8 10 -2  
Aug24 231027 80.075 80.075 80.075 80.075 +1.425 0 10 +0  
Sep24 231027 79.575 79.575 79.575 79.575 +1.375 1 9 +0  
Total Volume and Open Interest 16,237 3,809 +222  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231027 305.00 309.00 298.00 305.19 +0.80 22,867 19,667 -6,685 Hover/Click
Dec23 231027 296.00 301.12 290.30 296.87 +0.31 59,483 74,454 -1,032 Hover/Click
Jan24 231027 291.56 296.17 286.08 292.00 +0.30 32,222 51,042 -1,086 Hover/Click
Feb24 231027 287.73 292.00 282.86 288.41 +0.51 16,806 37,227 -703 Hover/Click
Mar24 231027 282.80 286.94 278.50 283.76 +0.88 14,429 30,775 +644 Hover/Click
Apr24 231027 279.55 280.93 273.23 278.06 +1.08 7,717 22,225 +529 Hover/Click
May24 231027 274.39 276.83 269.79 274.20 +1.28 3,517 11,641 -11 Hover/Click
Jun24 231027 273.10 274.23 267.58 271.85 +1.57 5,713 23,742 +432 Hover/Click
Jul24 231027 272.95 273.13 266.90 271.08 +1.76 1,125 5,868 -10 Hover/Click
Aug24 231027 270.08 272.56 266.58 270.71 +1.84 719 4,606 +39 Hover/Click
Sep24 231027 271.57 272.55 266.76 270.82 +1.86 1,313 7,985 +378 Hover/Click
Oct24 231027 269.05 272.06 267.48 270.74 +1.81 466 2,531 +22 Hover/Click
Nov24 231027 266.50 270.17 266.42 270.17 +1.69 321 2,292 +19 Hover/Click
Dec24 231027 269.63 270.84 265.10 269.04 +1.65 886 15,013 +77 Hover/Click
Total Volume and Open Interest 168,004 315,437 -7,354  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231027 226.86 231.69 225.71 231.25 +5.64 20,683 25,586 -5,921 Hover/Click
Dec23 231027 224.77 230.03 223.93 229.52 +5.81 56,588 103,524 -3,327 Hover/Click
Jan24 231027 224.06 229.25 223.31 228.84 +5.67 30,333 68,765 -517 Hover/Click
Feb24 231027 224.85 229.28 223.89 229.02 +5.24 10,271 22,674 -404 Hover/Click
Mar24 231027 228.35 230.29 225.02 230.03 +4.99 8,349 27,598 +212 Hover/Click
Apr24 231027 247.45 249.64 244.57 249.46 +4.69 3,463 18,893 -45 Hover/Click
May24 231027 247.53 249.90 244.78 249.71 +4.69 2,223 9,979 +293 Hover/Click
Jun24 231027 247.18 249.00 243.98 248.83 +4.52 3,799 19,791 +235 Hover/Click
Jul24 231027 245.85 246.58 241.86 246.58 +4.34 963 6,204 +103 Hover/Click
Aug24 231027 240.00 243.25 238.65 243.16 +4.11 565 3,826 -75 Hover/Click
Total Volume and Open Interest 138,333 320,865 -9,199  
e-miNY RBOB Gasoline(NYM)
Nov23 231027 228.40 231.30 228.40 231.25 +5.64 0 3 +0  
Dec23 231027 229.52 229.52 229.52 229.52 +5.81 0 1 +0  
Jan24 231027 228.84 228.84 228.84 228.84 +5.67        
Feb24 231027 229.02 229.02 229.02 229.02 +5.24        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231027 3.251 3.401 3.136 3.164 -0.050 31,461 17,630 -6,451 Hover/Click
Dec23 231027 3.511 3.643 3.435 3.483 +0.006 96,491 177,779 +2,825 Hover/Click
Jan24 231027 3.741 3.861 3.671 3.718 +0.011 34,468 222,571 -1,226 Hover/Click
Feb24 231027 3.663 3.777 3.602 3.648 +0.014 12,527 64,249 +394 Hover/Click
Mar24 231027 3.372 3.451 3.314 3.351 +0.003 17,004 160,115 +3,070 Hover/Click
Apr24 231027 3.159 3.207 3.094 3.130 -0.003 14,575 97,452 +262 Hover/Click
May24 231027 3.186 3.215 3.118 3.148 -0.002 7,223 63,658 +431 Hover/Click
Jun24 231027 3.288 3.311 3.228 3.255 unch 2,632 18,732 +236 Hover/Click
Jul24 231027 3.407 3.418 3.342 3.368 -0.001 3,368 35,919 +843 Hover/Click
Aug24 231027 3.443 3.445 3.375 3.398 -0.002 1,967 18,220 +55 Hover/Click
Sep24 231027 3.422 3.424 3.354 3.377 -0.001 1,768 24,956 +241 Hover/Click
Oct24 231027 3.489 3.498 3.428 3.452 -0.002 4,428 56,510 +280 Hover/Click
Nov24 231027 3.833 3.849 3.789 3.808 -0.007 2,688 15,366 -789 Hover/Click
Dec24 231027 4.286 4.292 4.231 4.251 -0.009 1,664 23,375 +688 Hover/Click
Jan25 231027 4.544 4.559 4.498 4.519 -0.003 905 45,328 +326 Hover/Click
Feb25 231027 4.440 4.451 4.400 4.415 -0.001 330 9,531 -16 Hover/Click
Total Volume and Open Interest 236,638 1,213,566 +2,116  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231027 88.40 90.75 87.83 90.48 +2.55 290,909 268,549 -22,234 Hover/Click
Jan24 231027 87.48 89.43 86.82 89.20 +2.15 432,682 519,417 +30,588 Hover/Click
Feb24 231027 86.69 88.55 86.14 88.33 +2.00 192,444 256,034 +12,963 Hover/Click
Mar24 231027 86.03 87.78 85.52 87.57 +1.87 111,840 170,248 +1,246 Hover/Click
Apr24 231027 85.44 87.12 84.98 86.91 +1.77 43,729 95,889 -40 Hover/Click
May24 231027 84.92 86.52 84.49 86.32 +1.68 29,935 79,133 +700 Hover/Click
Jun24 231027 84.44 85.99 84.02 85.77 +1.59 80,680 154,885 +4,058 Hover/Click
Jul24 231027 83.90 85.46 83.58 85.26 +1.52 14,685 46,543 -846 Hover/Click
Aug24 231027 83.63 84.97 83.15 84.76 +1.45 10,771 44,348 -697 Hover/Click
Sep24 231027 83.07 84.53 82.73 84.28 +1.39 19,339 50,667 +2,223 Hover/Click
Oct24 231027 82.78 84.02 82.31 83.82 +1.35 8,530 31,025 +88 Hover/Click
Nov24 231027 82.83 83.61 81.91 83.37 +1.30 3,380 25,603 -13 Hover/Click
Dec24 231027 81.86 83.20 81.50 82.94 +1.26 54,226 178,454 +4,110 Hover/Click
Jan25 231027 82.39 82.50 82.34 82.50 +1.22 4,773 24,437 -990 Hover/Click
Total Volume and Open Interest 1,319,374 2,220,862 +30,920  
Gas Oil(ICE) Weekly Monthly
Nov23 231027 886.00 900.75 869.50 878.75 -9.75 54,491 92,658 -7,283 Hover/Click
Dec23 231027 858.50 872.75 841.75 850.75 -10.25 101,756 156,646 +3,313 Hover/Click
Jan24 231027 846.50 859.75 831.25 839.00 -9.00 50,204 87,258 +1,879 Hover/Click
Feb24 231027 839.25 851.75 824.75 832.00 -8.25 26,875 44,192 -173 Hover/Click
Mar24 231027 829.50 841.75 816.50 823.25 -7.25 26,343 59,500 +1,343 Hover/Click
Apr24 231027 818.50 829.25 806.75 813.00 -5.75 12,072 31,144 +1,003 Hover/Click
May24 231027 816.75 822.75 801.75 807.25 -4.25 7,936 25,546 +1,194 Hover/Click
Jun24 231027 807.50 818.25 797.75 803.50 -3.50 20,209 40,704 +282 Hover/Click
Jul24 231027 804.75 815.25 796.25 800.75 -3.25 4,612 16,540 +1,020 Hover/Click
Aug24 231027 802.25 811.75 793.25 798.00 -3.25 2,125 11,684 +336 Hover/Click
Total Volume and Open Interest 320,041 671,620 +4,605  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231027 83.69 85.91 83.15 85.54 +2.33 77,744 96,473 -2,329 Hover/Click
Jan24 231027 83.02 85.03 82.45 84.70 +2.16 88,719 71,136 +812 Hover/Click
Feb24 231027 82.78 84.15 81.85 83.84 +2.00 70,635 45,128 +4,108 Hover/Click
Mar24 231027 81.60 83.35 81.27 83.05 +1.86 57,967 39,271 +498 Hover/Click
Apr24 231027 81.79 82.55 81.00 82.36 +1.73 22,265 15,949 +259 Hover/Click
May24 231027 81.12 81.74 80.45 81.74 +1.63 6,440 11,051 +209 Hover/Click
Jun24 231027 79.90 81.40 79.82 81.15 +1.54 16,098 63,609 -2,583 Hover/Click
Jul24 231027 79.46 80.60 79.45 80.60 +1.48 478 15,674 -8 Hover/Click
Aug24 231027 79.69 80.07 79.63 80.07 +1.42 227 13,224 -10 Hover/Click
Sep24 231027 79.57 79.57 79.57 79.57 +1.37 1,151 27,114 +41 Hover/Click
Oct24 231027 79.09 79.09 79.09 79.09 +1.33 62 7,448 -4 Hover/Click
Nov24 231027 78.64 78.64 78.64 78.64 +1.30 24 8,607 +0 Hover/Click
Dec24 231027 77.92 78.37 77.37 78.18 +1.25 6,876 67,368 -802 Hover/Click
Jan25 231027 77.71 77.71 77.71 77.71 +1.21 16 7,881 +0 Hover/Click
Feb25 231027 77.25 77.25 77.25 77.25 +1.17 12 3,558 +0 Hover/Click
Mar25 231027 76.81 76.81 76.81 76.81 +1.14 5 3,406 +0 Hover/Click
Total Volume and Open Interest 349,514 578,631 +161  
US Dollar Index(ICE) Weekly Monthly
Dec23 231027 106.420 106.625 106.135 106.380 -0.043 11,871 42,648 +505 Hover/Click
Mar24 231027 106.115 106.175 105.785 105.990 -0.037 29 525 +3 Hover/Click
Jun24 231027 105.690 105.690 105.690 105.690 -0.037 0 5 +0 Hover/Click
Total Volume and Open Interest 11,900 43,178 +508  
Australian Dollar(CME) Weekly Monthly
Dec23 231027 63.33 63.79 63.33 63.46 +0.07 118,901 195,144 +1,299 Hover/Click
Mar24 231027 63.56 63.94 63.55 63.64 +0.06 230 517 +96 Hover/Click
Jun24 231027 63.77 63.97 63.70 63.77 +0.05 0 66 +0 Hover/Click
Total Volume and Open Interest 119,841 196,172 +1,506  
British Pound(CME) Weekly Monthly
Dec23 231027 121.29 121.67 121.09 121.17 -0.22 93,919 227,450 -932 Hover/Click
Mar24 231027 121.19 121.67 121.19 121.26 -0.22 233 2,399 -189 Hover/Click
Jun24 231027 121.32 121.60 121.27 121.32 -0.22 0 260 +0 Hover/Click
Total Volume and Open Interest 94,416 232,259 -1,000  
Canadian Dollar(CME) Weekly Monthly
Dec23 231027 72.35 72.54 72.09 72.10 -0.34 99,243 182,375 +1,143 Hover/Click
Mar24 231027 72.60 72.65 72.22 72.22 -0.34 613 3,167 +354 Hover/Click
Jun24 231027 72.59 72.73 72.31 72.31 -0.34 176 424 +166 Hover/Click
Sep24 231027 72.39 72.80 72.39 72.39 -0.32 75 247 +75 Hover/Click
Total Volume and Open Interest 100,170 186,492 +1,745  
Japanese Yen(CME) Weekly Monthly
Dec23 231027 67.03 67.45 67.02 67.42 +0.37 132,876 258,347 +1,523 Hover/Click
Mar24 231027 68.07 68.47 68.05 68.46 +0.38 538 2,007 -434 Hover/Click
Jun24 231027 69.45 69.45 69.45 69.45 +0.39 8 113 +2 Hover/Click
Total Volume and Open Interest 133,518 261,968 +1,059  
Swiss Franc(CME) Weekly Monthly
Dec23 231027 111.81 111.94 111.25 111.52 -0.32 20,211 55,156 -3,112 Hover/Click
Mar24 231027 112.80 113.09 112.45 112.69 -0.32 55 645 -6 Hover/Click
Jun24 231027 113.82 114.16 113.62 113.82 -0.31 0 137 +0 Hover/Click
Total Volume and Open Interest 20,266 56,148 -3,118  
EuroFX(CME) Weekly Monthly
Dec23 231027 105.84 106.19 105.57 105.89 +0.06 186,477 678,739 -3,147 Hover/Click
Mar24 231027 106.26 106.66 106.05 106.37 +0.07 475 10,897 -112 Hover/Click
Jun24 231027 106.84 106.85 106.52 106.84 +0.08 18 2,134 +15 Hover/Click
Total Volume and Open Interest 188,066 699,139 -3,529  
Mexican Peso(CME) Weekly Monthly
Dec23 231027 546.38 550.75 545.50 547.75 +0.88 58,766 192,567 -1,864 Hover/Click
Mar24 231027 539.25 541.25 537.75 539.25 +0.88 0 14 +0 Hover/Click
Total Volume and Open Interest 58,766 192,666 -1,864  
Brazilian Real(CME) Weekly Monthly
Nov23 231027 200.70 202.70 199.20 199.40 -0.80 15,072 38,070 -5,216  
Dec23 231027 199.95 202.00 198.50 198.65 -0.80 9,636 14,613 +6,445 Hover/Click
Jan24 231027 197.90 201.05 197.90 197.90 -0.80        
Feb24 231027 197.20 197.20 197.20 197.20 -0.85        
Total Volume and Open Interest 24,708 52,683 +1,229  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231027 109~250 109~270 108~300 109~160 -0~120 506,995 1,382,677 +18,697 Hover/Click
Mar24 231027 109~240 109~240 108~300 109~140 -0~120 774 3,289 +513 Hover/Click
Jun24 231027 109~220 109~220 109~220 109~220 -0~120 0 2 +0 Hover/Click
Total Volume and Open Interest 507,769 1,385,968 +19,210  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231027 106~095 106~170 106~030 106~135 +0~025 1,960,891 4,654,387 +30,437 Hover/Click
Mar24 231027 106~185 106~260 106~130 106~230 +0~025 585 2,839 +144 Hover/Click
Jun24 231027 107~130 107~130 107~070 107~070 +0~025 0 4 +0 Hover/Click
Total Volume and Open Interest 1,961,476 4,657,230 +30,581  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231027 104~172 104~244 104~142 104~220 +0~036 1,288,963 5,648,074 +82,928 Hover/Click
Mar24 231027 104~262 105~024 104~250 105~004 +0~042 8,505 11,742 +5,849 Hover/Click
Jun24 231027 105~154 105~154 105~154 105~154 +0~042       Hover/Click
Total Volume and Open Interest 1,297,468 5,659,816 +88,777  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231027 101~091 101~112 101~077 101~105 +0~014 626,166 4,222,363 +23,554 Hover/Click
Mar24 231027 101~196 101~230 101~186 101~215 +0~017 65 8,467 +2 Hover/Click
Jun24 231027 102~023 102~023 102~023 102~023 +0~017       Hover/Click
Total Volume and Open Interest 626,231 4,230,830 +23,556  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231027 94.710 94.720 94.700 94.720 +0.015 29,100 310,013 +1,652  
Mar24 231027 94.745 94.755 94.730 94.755 +0.025 34,089 160,887 -4,631  
Jun24 231027 94.880 94.900 94.860 94.895 +0.040 24,473 136,923 -1,810  
Sep24 231027 95.055 95.095 95.040 95.090 +0.055 28,069 123,304 +4,542  
Dec24 231027 95.245 95.295 95.230 95.290 +0.070 33,789 175,535 +751  
Mar25 231027 95.385 95.455 95.370 95.445 +0.085 23,139 95,807 +158  
Jun25 231027 95.480 95.560 95.470 95.545 +0.090 21,743 90,477 +795  
Sep25 231027 95.550 95.630 95.545 95.620 +0.090 18,726 65,251 +527  
Dec25 231027 95.615 95.685 95.605 95.675 +0.085 18,500 76,569 -2,135  
Mar26 231027 95.645 95.720 95.645 95.715 +0.080 7,939 66,836 +435  
Jun26 231027 95.680 95.755 95.680 95.745 +0.075 5,704 49,214 -151  
Sep26 231027 95.705 95.770 95.700 95.765 +0.070 4,241 42,958 +80  
Dec26 231027 95.725 95.780 95.715 95.780 +0.065 2,218 24,067 -46  
Mar27 231027 95.735 95.790 95.725 95.790 +0.065 2,355 18,245 +10  
Jun27 231027 95.740 95.795 95.735 95.795 +0.065 2,397 11,444 -267  
Sep27 231027 95.735 95.795 95.730 95.795 +0.065 1,024 5,745 -76  
Dec27 231027 95.730 95.790 95.725 95.790 +0.065 439 7,179 -81  
Mar28 231027 95.715 95.775 95.710 95.775 +0.060 507 2,426 +135  
Total Volume and Open Interest 260,791 1,634,795 -520  
Ultra T-Bond(CBOT)
Dec23 231027 113~02 113~05 111~29 112~17 -0~19 317,786 1,562,950 +8,666  
Mar24 231027 113~08 113~13 112~21 113~08 -0~19 1 67 +0  
Jun24 231027 114~14 114~14 114~14 114~14 -0~19        
Total Volume and Open Interest 317,787 1,563,017 +8,666  
Ultra 10-Yr T-Note(CBOT)
Dec23 231027 109~015 109~075 108~220 109~025 -0~005 468,704 1,982,419 +14,801  
Mar24 231027 109~030 109~050 108~285 109~050 -0~005 0 14 +0  
Jun24 231027 108~300 108~300 108~300 108~300 -0~005        
Total Volume and Open Interest 468,704 1,982,433 +14,801  
30 Day Federal Funds(CBOT)
Oct23 231027 94.673 94.673 94.670 94.670 unch 416 394,601 +186  
Nov23 231027 94.670 94.675 94.665 94.670 unch 28,588 561,118 +1,007  
Dec23 231027 94.640 94.650 94.640 94.645 +0.005 7,241 109,478 +1,119  
Jan24 231027 94.620 94.630 94.620 94.625 +0.005 35,845 347,662 -4,259  
Feb24 231027 94.595 94.605 94.590 94.595 unch 27,191 261,956 +3,796  
Mar24 231027 94.610 94.620 94.605 94.615 unch 3,816 40,131 +590  
Total Volume and Open Interest 157,274 2,021,965 +7,256  
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 231027 120.20 120.58 119.22 119.68 -0.16 91,001 224,610 +4,315  
Mar24 231027 119.60 119.60 119.50 119.50 -0.16 138 396 +138  
Jun24 231027 119.16 119.16 119.16 119.16 -0.70        
Total Volume and Open Interest 91,139 225,006 +4,453  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231027 128.67 128.96 128.31 128.65 +0.18 791,110 1,366,043 -21,960 Hover/Click
Mar24 231027 128.60 129.00 128.60 128.83 +0.18 7 2,312 -52 Hover/Click
Jun24 231027 128.34 128.34 128.34 128.34 -0.03       Hover/Click
Total Volume and Open Interest 791,117 1,368,355 -22,012  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231027 116.06 116.26 115.85 116.09 +0.17 556,674 1,226,176 -62,819 Hover/Click
Mar24 231027 115.63 115.63 115.63 115.63 +0.17 0 1,544 +0 Hover/Click
Jun24 231027 117.18 117.18 117.18 117.18 +0.08       Hover/Click
Total Volume and Open Interest 556,674 1,227,720 -62,819  
Euro-Schatz(EUREX)
Dec23 231027 105.08 105.19 105.04 105.13 +0.04 453,363 2,082,766 -10,331  
Mar24 231027 105.46 105.46 105.46 105.46 +0.06 171 468 +168  
Jun24 231027 106.36 106.36 106.36 106.36 +0.18        
Total Volume and Open Interest 453,534 2,083,234 -10,163  
3-Mth Euribor(EUREX)
Dec23 231027 96.035 96.035 96.035 96.035 +0.005 0 19 +0  
Mar24 231027 96.150 96.150 96.150 96.150 +0.025 0 125 +0  
Jun24 231027 96.350 96.350 96.350 96.350 +0.040 0 9 +0  
Total Volume and Open Interest 1 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231027 92~16 92~30 92~11 92~28 +0~18 187,146 466,354 +4,679 Hover/Click
Mar24 231027 93~01 93~01 93~01 93~01 +0~18 0 16 +0 Hover/Click
Total Volume and Open Interest 187,146 466,370 +4,679  
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 231027 96.030 96.040 96.025 96.035 +0.005 94,540 618,322 -58  
Mar24 231027 96.135 96.165 96.125 96.150 +0.025 125,181 653,666 +2,885  
Jun24 231027 96.320 96.370 96.310 96.350 +0.040 115,035 561,368 -3,779  
Total Volume and Open Interest 942,206 3,904,911 +14,295  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231027 95.60 95.63 95.59 95.61 unch 129,591 291,285 +14,387  
Mar24 231027 95.43 95.47 95.42 95.43 -0.01 52,062 220,578 +5,704  
Jun24 231027 95.37 95.42 95.36 95.37 -0.01 24,125 177,017 -255  
Sep24 231027 95.36 95.43 95.35 95.38 +0.01 15,179 126,132 -1,238  
Dec24 231027 95.41 95.49 95.40 95.43 unch 19,519 124,436 +2,982  
Mar25 231027 95.46 95.54 95.46 95.48 unch 7,510 62,970 +2,772  
Jun25 231027 95.49 95.56 95.48 95.50 unch 3,514 57,723 +106  
Sep25 231027 95.51 95.59 95.50 95.52 -0.01 4,075 42,746 +261  
Dec25 231027 95.50 95.56 95.50 95.52 unch 413 3,308 +238  
Mar26 231027 95.46 95.51 95.46 95.50 unch 152 1,549 +95  
Total Volume and Open Interest 256,140 1,108,559 +25,052  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231027 95.11 95.20 95.08 95.17 +0.06 185,074 1,201,515 +2,797  
Mar24 231027 95.17 95.17 95.17 95.17 +0.06        
Total Volume and Open Interest 185,074 1,201,515 +2,797  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231027 95.63 95.70 95.61 95.66 +0.02 217,547 809,184 +21,139  
Mar24 231027 95.66 95.66 95.66 95.66 +0.02        
Total Volume and Open Interest 217,547 809,184 +21,139  
Gold(CMX) Weekly Monthly
Oct23 231027 1988.6 1988.6 1988.6 1988.6 +1.4 97 49 +9 Hover/Click
Dec23 231027 1995.0 2019.7 1986.4 1998.5 +1.1 240,655 373,059 +3,130 Hover/Click
Feb24 231027 2014.8 2039.7 2006.7 2018.7 +1.1 11,461 49,586 +425 Hover/Click
Apr24 231027 2034.4 2058.5 2027.6 2038.0 +1.0 3,408 22,240 +389 Hover/Click
Jun24 231027 2053.1 2078.9 2046.3 2058.0 +1.0 2,557 12,275 +82 Hover/Click
Aug24 231027 2077.3 2097.9 2065.2 2076.7 +1.0 312 4,098 +63 Hover/Click
Oct24 231027 2091.8 2095.3 2083.6 2095.3 +1.1 113 630 +11 Hover/Click
Dec24 231027 2110.5 2133.2 2102.2 2114.0 +1.3 830 2,852 -24 Hover/Click
Feb25 231027 2132.2 2132.2 2132.2 2132.2 +1.4 3 54 +2 Hover/Click
Apr25 231027 2148.4 2148.4 2148.4 2148.4 +1.4 0 96 +0 Hover/Click
Jun25 231027 2165.7 2165.7 2165.7 2165.7 +1.4 1 607 +1 Hover/Click
Aug25 231027 2185.6 2185.6 2185.6 2185.6 +1.4       Hover/Click
Total Volume and Open Interest 259,600 467,547 +4,071  
Silver(CMX) Weekly Monthly
Dec23 231027 2293.5 2325.5 2277.5 2288.7 -2.1 55,003 94,531 -1,251 Hover/Click
Mar24 231027 2326.5 2359.0 2312.5 2323.0 -2.2 3,930 19,989 +1,488 Hover/Click
May24 231027 2352.5 2381.0 2339.0 2347.2 -2.1 482 6,113 +93 Hover/Click
Jul24 231027 2368.0 2400.5 2366.0 2371.0 -1.9 131 2,045 +34 Hover/Click
Sep24 231027 2401.0 2406.5 2394.9 2394.9 -1.6 0 458 +0 Hover/Click
Dec24 231027 2462.0 2462.5 2427.2 2427.2 -1.2 0 213 +0 Hover/Click
Mar25 231027 2465.6 2465.6 2465.6 2465.6 +2.9       Hover/Click
Total Volume and Open Interest 59,668 124,350 +370  
Platinum(NYMEX) Weekly Monthly
Jan24 231027 910.4 918.0 904.2 905.8 -3.2 26,651 76,630 -2,560 Hover/Click
Apr24 231027 917.9 924.4 911.6 913.0 -3.0 819 4,653 -95 Hover/Click
Jul24 231027 928.7 931.1 919.7 920.4 -2.6 105 320 -45 Hover/Click
Oct24 231027 928.0 928.0 928.0 928.0 -2.5 1 61 -1 Hover/Click
Total Volume and Open Interest 27,703 81,905 -2,705  
Palladium(NYMEX) Weekly Monthly
Dec23 231027 1145.50 1153.50 1122.50 1130.20 -12.60 3,653 19,312 -305 Hover/Click
Mar24 231027 1155.00 1155.00 1131.00 1135.30 -12.80 949 2,928 +169 Hover/Click
Jun24 231027 1161.50 1161.50 1145.60 1145.60 -13.10 0 77 +0 Hover/Click
Total Volume and Open Interest 4,602 22,322 -137  
Copper(CMX) Weekly Monthly
Dec23 231027 359.35 365.95 358.10 364.60 +6.15 70,327 140,273 +1,116 Hover/Click
Mar24 231027 363.05 369.35 362.00 368.30 +6.00 12,997 54,432 +2,026 Hover/Click
May24 231027 366.35 371.50 366.35 370.60 +5.90 3,021 14,537 +215 Hover/Click
Jul24 231027 367.70 373.05 366.75 372.55 +5.80 1,056 6,527 +285 Hover/Click
Sep24 231027 373.25 374.20 368.10 374.05 +5.65 278 2,466 -6 Hover/Click
Total Volume and Open Interest 89,048 228,224 +3,520  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231027 32927 33008 32409 32504 -372 229,828 105,434 +1,336 Hover/Click
Mar24 231027 33272 33315 32732 32820 -369 174 488 +16 Hover/Click
Jun24 231027 33059 33580 33059 33059 -372 7 11 +2 Hover/Click
Sep24 231027 33101 33489 33101 33101 -376 0 2 +0 Hover/Click
Total Volume and Open Interest 230,009 105,935 +1,354  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231027 4167.00 4185.00 4122.25 4137.75 -18.75 1,981,633 2,159,657 +29,571 Hover/Click
Mar24 231027 4216.25 4230.75 4167.50 4182.50 -19.00 5,025 22,558 +450 Hover/Click
Jun24 231027 4275.00 4275.00 4215.25 4229.00 -19.75 593 3,319 -280 Hover/Click
Sep24 231027 4309.50 4320.00 4255.50 4271.50 -19.25 44 287 -40 Hover/Click
Total Volume and Open Interest 1,987,319 2,188,155 +29,703  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231027 14248.25 14407.75 14209.75 14265.25 +71.25 820,677 260,391 +9,701 Hover/Click
Mar24 231027 14438.50 14588.75 14392.00 14445.75 +70.75 1,304 2,247 +31 Hover/Click
Jun24 231027 14643.50 14768.50 14582.50 14635.75 +65.75 40 32 +4 Hover/Click
Total Volume and Open Interest 822,024 262,794 +9,739  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231027 2370.30 2380.70 2329.80 2335.80 -31.30 11,853 40,363 +488 Hover/Click
Mar24 231027 2352.10 2395.20 2352.10 2352.10 -33.70 0 1 +0 Hover/Click
Jun24 231027 2370.90 2370.90 2370.90 2370.90 -33.90       Hover/Click
Total Volume and Open Interest 11,853 40,364 +488  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231027 20.35 21.40 19.79 21.19 +0.65 124,773 151,267 -1,037  
Dec23 231027 20.32 21.25 19.95 21.21 +0.71 59,764 99,188 +2,378  
Jan24 231027 21.12 21.85 20.81 21.85 +0.60 19,647 45,698 +488  
Total Volume and Open Interest 225,055 347,718 +3,401  
S & P 600(CME)
Dec23 231027 1074.20 1074.20 1071.30 1074.20 -12.00 0 538 +0  
Mar24 231027 1085.60 1085.60 1085.60 1085.60 -12.20        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231027 1666.30 1676.30 1638.80 1645.10 -19.40 221,702 522,754 +5,843 Hover/Click
Mar24 231027 1689.90 1693.20 1656.10 1661.80 -20.10 136 1,147 +5 Hover/Click
Jun24 231027 1705.00 1707.30 1676.00 1678.30 -22.30 1 2 -1 Hover/Click
Total Volume and Open Interest 221,839 523,903 +5,847  
Nikkei 225(CME)
Dec23 231027 30625 31110 30540 30625 +25 7,715 15,171 -154  
Mar24 231027 31000 31105 30545 30600 -40 0 1 +0  
Total Volume and Open Interest 7,715 15,172 -154  
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 231027 30750 31095 30675 31040 +450 856,393 340,042 +8,356  
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 231027 30750 31090 30670 31040 +450 51,725 217,472 +2,312  
Mar24 231027 30690 31020 30630 30980 +460 739 16,069 -20  
Jun24 231027 30730 30730 30730 30730 +440 0 13,310 +0  
Total Volume and Open Interest 52,466 289,141 +2,423  
Nikkei 225(CME) Yen
Dec23 231027 30580 31090 30525 30610 +25 33,712 54,718 +1,023  
Mar24 231027 30715 31015 30485 30550 +30 4 16 +0  
Jun24 231027 30325 30325 30325 30325 +30        
Total Volume and Open Interest 33,716 54,735 +1,023  
Nikkei 225(CME) e-Mini Yen
Dec23 231027 30610 30610 30610 30610 +25        
Mar24 231027 30550 30550 30550 30550 +30 0 1 +0  
Jun24 231027 30325 30325 30325 30325 +30        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231027 6920.5 6930.0 6764.5 6808.0 -94.5 59,620 190,199 +3,055  
Dec23 231027 6932.0 6936.0 6780.0 6819.0 -95.0 45 1,215 +63  
Jan24 231027 6838.5 6838.5 6838.5 6838.5 -95.0        
Mar24 231027 6880.5 6880.5 6880.5 6880.5 -96.0        
Jun24 231027 6777.0 6777.0 6777.0 6777.0 -97.0        
Sep24 231027 6834.5 6834.5 6834.5 6834.5 -98.0        
Total Volume and Open Interest 59,665 191,415 +3,118  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231027 17042 17508 16985 17410 +368 209,706 99,405 -22,017  
Nov23 231027 17078 17535 16997 17431 +376 74,364 55,952 +39,433  
Dec23 231027 17156 17598 17072 17493 +373 3,007 17,592 +1,361  
Total Volume and Open Interest 287,862 175,867 +18,683  
DAX(EUREX) Weekly Monthly
Dec23 231027 14813.0 14903.0 14666.0 14790.0 -21.0 68,040 73,050 +1,685  
Mar24 231027 14973.0 15053.0 14836.0 14947.0 -22.0 71 171 +9  
Jun24 231027 15169.0 15169.0 15169.0 15169.0 -22.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231027 14818.0 14904.0 14666.0 14790.0 -21.0 47,865 18,914 -2,078  
Mar24 231027 15003.0 15023.0 14867.0 14947.0 -22.0 8 123 -8  
Jun24 231027 15169.0 15169.0 15169.0 15169.0 -22.0 0 7 +0  
Total Volume and Open Interest 47,873 19,044 -2,086  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231027 4066 4082 4001 4033 -29 839,394 2,989,374 -24,015  
Mar24 231027 4082 4095 4034 4063 -29 7,022 45,035 +7,006  
Jun24 231027 4007 4007 4007 4007 -31 0 15,441 +0  
Total Volume and Open Interest 846,416 3,053,104 -17,009  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231027 10411 10433 10282 10351 -50 30,053 150,583 +123  
Mar24 231027 10345 10357 10230 10291 -50 11 1,186 +1  
Jun24 231027 10175 10175 10175 10175 -50 278 910 +278  
Total Volume and Open Interest 30,342 152,842 +402  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231027 7380.00 7399.00 7274.50 7312.50 -63.00 86,066 482,966 +2,771  
Mar24 231027 7350.00 7350.00 7319.00 7336.00 -63.00 0 4,279 +0  
Jun24 231027 7354.50 7354.50 7354.50 7354.50 -63.00 0 949 +0  
Total Volume and Open Interest 86,066 488,195 +2,771  
SPI 200(SFE) Weekly Monthly
Dec23 231027 6812.0 6859.0 6791.0 6839.0 +26.0 50,866 219,368 -610  
Mar24 231027 6799.0 6799.0 6799.0 6799.0 +26.0 0 61 +0  
Jun24 231027 6799.0 6799.0 6799.0 6799.0 +26.0 0 125 +0  
Total Volume and Open Interest 50,866 219,602 -610  
FTSE MIB(ISE)
Dec23 231027 27545.00 27635.00 27035.00 27252.00 -195.00 17,026 97,510 -353  
Mar24 231027 27235.00 27760.00 27215.00 27432.00 -195.00 21 701 +8  
Jun24 231027 26925.00 26925.00 26925.00 26925.00 -202.00 0 3 +0  
Total Volume and Open Interest 17,047 98,214 -345  
KOSPI 200(KFE)
Dec23 231027 309.95 311.50 308.50 309.20 +0.05 240,644 288,008 +584  
Mar24 231027 309.10 310.70 307.80 308.40 -0.15 442 33,256 -35  
Jun24 231027 309.45 309.80 309.00 309.00 -0.15 15 13,621 +10  
Total Volume and Open Interest 241,101 350,678 +561  
GSCI(CME) Weekly Monthly
Nov23 231027 584.65 592.80 584.65 590.20 +7.25 5 627 -2  
Dec23 231027 592.70 592.70 592.70 592.70 +7.25        
Jan24 231027 590.20 590.20 590.20 590.20 +2.25        
Total Volume and Open Interest 5 627 -2  
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!!!