Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231030 1297.00 1308.75 1281.00 1282.75 -14.50 105,810 110,501 -22,052 Hover/Click
Jan24 231030 1319.50 1331.25 1305.50 1307.25 -12.25 124,371 271,774 +10,143 Hover/Click
Mar24 231030 1333.25 1344.75 1320.50 1322.25 -11.00 36,378 145,783 +3,036 Hover/Click
May24 231030 1347.00 1358.00 1334.25 1336.25 -10.50 16,640 118,188 -75 Hover/Click
Jul24 231030 1352.75 1364.25 1341.50 1343.75 -10.00 13,703 75,684 +281 Hover/Click
Aug24 231030 1336.50 1343.75 1322.75 1325.00 -9.25 2,103 5,582 +73 Hover/Click
Sep24 231030 1289.50 1298.50 1279.50 1281.25 -9.25 1,966 4,396 +115 Hover/Click
Nov24 231030 1271.25 1281.75 1262.75 1265.00 -9.25 7,250 62,744 +212 Hover/Click
Jan25 231030 1289.25 1290.25 1272.25 1274.25 -8.75 144 1,832 +52 Hover/Click
Mar25 231030 1278.75 1284.00 1267.25 1269.00 -8.25 118 916 +40 Hover/Click
May25 231030 1268.25 1268.25 1267.25 1268.25 -8.00 9 1,298 -1 Hover/Click
Jul25 231030 1276.50 1276.50 1269.50 1271.25 -8.25 7 143 +2 Hover/Click
Aug25 231030 1263.50 1263.50 1263.50 1263.50 -7.75 0 1 +0 Hover/Click
Sep25 231030 1233.75 1233.75 1233.75 1233.75 -7.75 0 5 +0 Hover/Click
Total Volume and Open Interest 308,518 799,342 -8,164  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231030 441.40 442.10 424.40 426.50 -15.90 88,262 159,280 +2,809 Hover/Click
Jan24 231030 425.90 426.60 412.40 413.90 -12.80 57,837 131,587 +3,152 Hover/Click
Mar24 231030 411.60 413.10 402.20 403.20 -9.10 29,374 82,984 +3,100 Hover/Click
May24 231030 404.00 406.90 398.30 399.10 -6.90 18,828 64,751 +915 Hover/Click
Jul24 231030 403.90 405.80 398.30 399.20 -5.50 12,230 40,727 +717 Hover/Click
Aug24 231030 401.80 402.20 395.60 396.50 -4.90 1,436 7,295 +239 Hover/Click
Sep24 231030 395.90 398.00 391.90 392.80 -4.60 269 4,083 +22 Hover/Click
Oct24 231030 391.90 392.50 387.00 387.90 -4.40 75 4,904 +8 Hover/Click
Dec24 231030 392.70 394.30 388.40 389.30 -4.50 1,284 12,278 +452 Hover/Click
Jan25 231030 391.50 392.80 387.30 388.30 -4.30 7 952 +5 Hover/Click
Total Volume and Open Interest 209,602 509,788 +11,419  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231030 52.06 52.97 52.06 52.39 +0.12 70,503 150,244 +943 Hover/Click
Jan24 231030 51.34 52.19 51.34 51.66 +0.11 34,756 102,236 +2,181 Hover/Click
Mar24 231030 50.96 51.77 50.91 51.20 +0.04 29,924 80,911 -55 Hover/Click
May24 231030 50.86 51.52 50.68 50.93 -0.01 15,375 53,277 +2,184 Hover/Click
Jul24 231030 50.64 51.34 50.60 50.71 -0.05 14,361 44,642 +1,740 Hover/Click
Aug24 231030 50.68 50.92 50.21 50.28 -0.07 2,553 11,902 +177 Hover/Click
Sep24 231030 50.26 50.50 49.80 49.87 -0.07 1,803 9,373 +221 Hover/Click
Oct24 231030 49.76 49.96 49.30 49.37 -0.08 1,218 6,148 +22 Hover/Click
Dec24 231030 49.49 49.83 49.09 49.18 -0.11 3,038 18,712 +1,018 Hover/Click
Jan25 231030 49.62 49.70 49.07 49.14 -0.10 277 1,103 +57 Hover/Click
Total Volume and Open Interest 174,974 481,125 +9,013  
Canola(WCE) Weekly Monthly
Nov23 231030 678.7 687.5 665.0 668.0 -14.5 6,948 7,113 -3,660 Hover/Click
Jan24 231030 693.2 703.0 684.4 687.5 -5.7 25,246 153,851 +4,671 Hover/Click
Mar24 231030 702.5 711.0 693.1 696.2 -6.1 10,677 61,618 +1,892 Hover/Click
May24 231030 709.0 716.7 699.9 702.8 -6.0 4,568 38,972 +1,653 Hover/Click
Jul24 231030 714.8 722.9 705.4 708.3 -6.5 1,814 12,066 +670 Hover/Click
Nov24 231030 706.4 713.9 699.6 701.1 -6.6 516 6,492 +320 Hover/Click
Total Volume and Open Interest 49,769 280,217 +5,546  
Corn(CBOT) Weekly Monthly
Dec23 231030 480.00 484.25 477.50 478.25 -2.50 190,730 613,603 -13,916 Hover/Click
Mar24 231030 494.00 498.25 491.75 492.75 -2.50 91,469 365,797 +2,634 Hover/Click
May24 231030 502.75 506.25 500.25 501.00 -2.50 24,161 118,866 +1,504 Hover/Click
Jul24 231030 508.50 512.00 506.50 507.50 -2.00 17,556 120,983 +1,440 Hover/Click
Sep24 231030 506.75 509.75 505.50 507.25 -0.50 3,766 48,344 +282 Hover/Click
Dec24 231030 511.00 513.75 509.75 511.25 -0.50 6,484 118,494 +463 Hover/Click
Mar25 231030 521.25 523.50 520.50 522.00 unch 462 4,437 +36 Hover/Click
May25 231030 528.25 528.50 525.75 527.50 +0.50 61 1,054 +16 Hover/Click
Jul25 231030 527.25 528.00 525.00 527.00 +0.75 76 2,299 +28 Hover/Click
Sep25 231030 510.25 512.00 510.25 512.00 -0.25 3 68 -1 Hover/Click
Total Volume and Open Interest 334,917 1,397,892 -7,481  
Wheat(CBOT) Weekly Monthly
Dec23 231030 576.00 577.00 565.25 566.00 -9.50 72,437 230,198 -1,058 Hover/Click
Mar24 231030 603.00 603.50 592.75 594.25 -8.25 32,619 102,653 +1,958 Hover/Click
May24 231030 619.00 619.75 610.00 611.75 -7.25 12,218 45,700 +1,692 Hover/Click
Jul24 231030 633.50 634.50 625.50 627.50 -6.25 8,491 47,603 +673 Hover/Click
Sep24 231030 646.00 648.75 640.50 642.25 -5.50 2,822 9,697 +290 Hover/Click
Dec24 231030 660.75 665.50 656.75 659.00 -5.00 1,026 11,286 +36 Hover/Click
Total Volume and Open Interest 129,713 448,390 +3,593  
Wheat(KCBT) Weekly Monthly
Dec23 231030 644.00 652.75 632.25 645.00 +2.00 24,663 110,869 -3,174 Hover/Click
Mar24 231030 656.00 663.75 645.25 656.50 +0.75 14,157 61,161 -337 Hover/Click
May24 231030 663.50 671.25 653.75 664.50 +0.75 8,270 27,971 +574 Hover/Click
Jul24 231030 669.50 677.00 660.25 670.75 +0.50 2,288 19,852 +210 Hover/Click
Sep24 231030 672.00 686.00 670.50 681.00 +1.00 753 2,514 +112 Hover/Click
Dec24 231030 685.00 698.00 683.75 694.00 +1.25 413 2,641 -47 Hover/Click
Mar25 231030 690.50 702.25 689.25 699.25 +1.75 0 219 +0 Hover/Click
Total Volume and Open Interest 50,544 225,317 -2,662  
Wheat(MGE) Weekly Monthly
Dec23 231030 719.25 725.00 711.75 717.75 -2.00 5,288 41,112 -915 Hover/Click
Mar24 231030 740.00 743.50 731.00 736.75 -1.25 3,263 23,993 +636 Hover/Click
May24 231030 753.00 755.75 745.00 748.75 -1.25 532 6,237 +82 Hover/Click
Jul24 231030 760.00 767.25 757.25 760.00 -1.50 312 2,413 +49 Hover/Click
Sep24 231030 766.75 774.50 766.25 767.50 -1.75 282 1,851 +152 Hover/Click
Dec24 231030 780.00 785.00 779.75 779.75 -1.75 82 543 +65 Hover/Click
Total Volume and Open Interest 9,759 76,171 +69  
Oats(CBOT) Weekly Monthly
Dec23 231030 399.00 406.75 399.00 403.75 +1.50 417 2,504 -25 Hover/Click
Mar24 231030 421.00 422.25 418.75 422.25 +2.25 96 1,165 +59 Hover/Click
May24 231030 434.75 434.75 434.75 434.75 +1.75 29 137 +21 Hover/Click
Jul24 231030 445.75 445.75 445.75 445.75 +1.00 0 65 +0 Hover/Click
Total Volume and Open Interest 542 3,916 +55  
Rough Rice(CBOT) Weekly Monthly
Nov23 231030 16.19 16.21 15.99 16.07 -0.15 654 1,796 -512 Hover/Click
Jan24 231030 16.19 16.24 16.03 16.10 -0.11 896 8,203 +409 Hover/Click
Mar24 231030 16.54 16.54 16.43 16.43 -0.11 60 725 +36 Hover/Click
May24 231030 16.65 16.65 16.65 16.65 -0.13 0 5 +0 Hover/Click
Total Volume and Open Interest 1,610 11,375 -67  
Live Cattle(CME) Weekly Monthly
Oct23 231030 184.400 184.400 182.630 184.130 +0.130 788 837 -478 Hover/Click
Dec23 231030 182.785 183.750 182.580 183.250 +1.015 25,405 109,172 -402 Hover/Click
Feb24 231030 183.380 185.100 183.285 183.985 +1.035 15,904 64,053 -688 Hover/Click
Apr24 231030 185.400 186.900 185.185 185.735 +0.835 10,112 46,081 -35 Hover/Click
Jun24 231030 179.650 181.050 179.400 179.950 +0.850 7,337 36,158 -111 Hover/Click
Aug24 231030 179.200 180.650 179.185 179.630 +0.845 2,933 11,482 +179 Hover/Click
Total Volume and Open Interest 64,850 278,592 -1,033  
Feeder Cattle(CME) Weekly Monthly
Nov23 231030 237.300 239.000 236.830 237.685 +0.785 2,421 7,665 -146 Hover/Click
Jan24 231030 236.100 237.700 235.450 236.880 +1.180 7,686 22,407 +689 Hover/Click
Mar24 231030 238.800 240.130 238.200 239.380 +0.800 3,162 8,051 +471 Hover/Click
Apr24 231030 242.785 243.935 242.200 243.185 +0.535 1,270 3,821 +143 Hover/Click
May24 231030 246.500 247.285 245.735 246.600 +0.415 732 3,854 +96 Hover/Click
Aug24 231030 258.000 258.850 257.500 258.230 +0.430 385 3,020 +54 Hover/Click
Sep24 231030 259.150 259.480 258.480 259.100 +0.550 75 711 +2 Hover/Click
Total Volume and Open Interest 15,731 49,529 -1,168  
Lean Hogs(CME) Weekly Monthly
Dec23 231030 70.930 71.930 70.250 71.180 +0.700 17,813 89,818 -1,125 Hover/Click
Feb24 231030 74.000 75.000 73.300 74.380 +0.880 7,749 51,713 +163 Hover/Click
Apr24 231030 79.350 80.250 78.750 79.680 +0.750 3,738 30,883 +457 Hover/Click
May24 231030 85.150 85.830 84.750 85.200 +0.450 44 1,078 -13  
Jun24 231030 92.730 93.500 92.450 93.050 +0.600 1,845 12,252 +314 Hover/Click
Jul24 231030 94.350 94.900 93.950 94.550 +0.500 822 4,402 +34 Hover/Click
Aug24 231030 94.280 94.580 93.700 94.330 +0.550 769 3,531 +259 Hover/Click
Oct24 231030 81.780 81.950 81.300 81.800 +0.420 411 2,494 +152 Hover/Click
Total Volume and Open Interest 33,249 197,038 +267  
Class III Milk(CME) Weekly Monthly
Oct23 231030 16.86 16.86 16.86 16.86 +0.01 19 3,635 -7 Hover/Click
Nov23 231030 17.43 17.54 17.17 17.29 -0.11 806 3,697 -52 Hover/Click
Dec23 231030 17.29 17.44 17.08 17.18 -0.11 830 5,014 +405 Hover/Click
Jan24 231030 17.70 17.70 17.40 17.43 -0.14 313 2,222 +212 Hover/Click
Feb24 231030 17.90 17.90 17.82 17.82 -0.09 20 1,251 +2 Hover/Click
Mar24 231030 18.25 18.30 18.20 18.21 -0.03 23 1,145 +11 Hover/Click
Apr24 231030 18.30 18.31 18.30 18.31 +0.01 6 839 +6 Hover/Click
May24 231030 18.40 18.41 18.40 18.41 +0.01 7 842 +2 Hover/Click
Jun24 231030 18.50 18.50 18.50 18.50 unch 5 901 +4 Hover/Click
Jul24 231030 18.65 18.65 18.65 18.65 unch 7 610 +1 Hover/Click
Aug24 231030 18.70 18.70 18.70 18.70 unch 1 627 +1 Hover/Click
Sep24 231030 18.80 18.80 18.80 18.80 -0.01 2 637 +1 Hover/Click
Oct24 231030 18.73 18.73 18.73 18.73 unch 0 395 +0 Hover/Click
Total Volume and Open Interest 2,039 22,606 +586  
Cocoa(ICE) Weekly Monthly
Dec23 231030 3860 3880 3810 3826 -26 22,206 128,054 -382 Hover/Click
Mar24 231030 3890 3907 3842 3857 -23 17,321 95,878 -9 Hover/Click
May24 231030 3862 3883 3823 3836 -23 6,884 42,304 +1,482 Hover/Click
Jul24 231030 3825 3839 3782 3796 -20 2,722 31,773 +396 Hover/Click
Sep24 231030 3782 3791 3741 3754 -17 671 12,592 +205 Hover/Click
Dec24 231030 3714 3729 3675 3688 -16 318 6,757 +87 Hover/Click
Mar25 231030 3668 3692 3639 3647 -13 296 1,986 +93 Hover/Click
Total Volume and Open Interest 50,572 319,692 +1,938  
Coffee "C"(ICE) Weekly Monthly
Dec23 231030 160.05 161.15 158.60 159.10 -1.85 17,692 76,072 -1,218 Hover/Click
Mar24 231030 159.00 160.35 157.95 158.30 -2.20 12,178 60,454 +306 Hover/Click
May24 231030 160.05 160.80 158.50 158.80 -2.30 3,737 31,302 +269 Hover/Click
Jul24 231030 160.90 161.55 159.45 159.75 -2.25 1,701 10,664 +64 Hover/Click
Sep24 231030 161.70 162.30 160.25 160.40 -2.20 342 6,355 -86 Hover/Click
Dec24 231030 162.25 163.30 161.40 161.60 -2.20 206 9,590 +39 Hover/Click
Total Volume and Open Interest 36,130 196,992 -533  
Orange Juice(ICE) Weekly Monthly
Nov23 231030 402.50 411.95 402.05 411.95 +10.00 458 1,395 -282 Hover/Click
Jan24 231030 392.80 400.80 392.55 400.80 +10.00 791 7,873 +272 Hover/Click
Mar24 231030 381.00 386.10 380.00 385.85 +9.75 31 659 +20 Hover/Click
May24 231030 366.15 372.15 366.15 372.15 +9.15 11 114 +8 Hover/Click
Jul24 231030 350.00 354.30 350.00 354.30 +7.40 6 24 +5 Hover/Click
Sep24 231030 344.90 344.90 344.90 344.90 +8.75 0 5 +0 Hover/Click
Total Volume and Open Interest 1,297 10,074 +23  
Sugar #11(ICE) Weekly Monthly
Mar24 231030 27.50 27.53 26.65 26.75 -0.59 48,247 438,446 -2,776 Hover/Click
May24 231030 26.16 26.20 25.38 25.48 -0.53 14,214 144,085 +339 Hover/Click
Jul24 231030 24.99 25.05 24.38 24.47 -0.42 9,025 117,783 +149 Hover/Click
Oct24 231030 24.53 24.53 23.93 24.03 -0.34 4,650 79,922 -431 Hover/Click
Mar25 231030 24.36 24.40 23.86 23.96 -0.30 1,112 34,928 -51 Hover/Click
May25 231030 22.95 22.95 22.51 22.60 -0.24 391 15,716 +59 Hover/Click
Jul25 231030 21.75 21.75 21.40 21.49 -0.17 222 11,062 +4 Hover/Click
Oct25 231030 21.20 21.20 20.90 21.00 -0.11 139 9,152 +48 Hover/Click
Total Volume and Open Interest 78,090 859,094 -2,656  
London Cocoa(LCE) Weekly Monthly
Dec23 231030 3413 3425 3359 3393 +2 8,126 73,063 -1,650 Hover/Click
Mar24 231030 3379 3385 3325 3349 -9 10,953 141,448 +705 Hover/Click
May24 231030 3234 3246 3189 3209 -10 5,494 50,672 +386 Hover/Click
Jul24 231030 3134 3143 3092 3108 -10 4,979 46,751 +781 Hover/Click
Sep24 231030 3081 3084 3030 3050 -11 2,019 20,407 +592 Hover/Click
Dec24 231030 3001 3002 2946 2967 -12 2,589 19,785 +1,365 Hover/Click
Mar25 231030 2964 2966 2905 2927 -13 253 14,707 +46 Hover/Click
Total Volume and Open Interest 34,505 367,765 +2,251  
London Sugar(LCE) Weekly Monthly
Dec23 231030 741.60 742.30 723.40 725.40 -16.40 4,903 31,161 -1,194 Hover/Click
Mar24 231030 734.30 734.90 718.50 720.40 -13.70 4,940 30,885 +1,770 Hover/Click
May24 231030 717.50 718.00 704.60 706.10 -11.60 1,396 18,620 +68 Hover/Click
Aug24 231030 687.10 689.20 680.00 682.10 -8.90 376 6,250 -6 Hover/Click
Oct24 231030 664.00 664.00 657.80 660.00 -7.00 73 2,996 -4 Hover/Click
Total Volume and Open Interest 11,791 94,053 +669  
Cotton(ICE) Weekly Monthly
Dec23 231030 84.38 85.25 82.79 82.91 -1.47 19,467 101,479 -1,719 Hover/Click
Mar24 231030 86.16 86.80 84.77 84.88 -1.25 11,304 62,205 -1,421 Hover/Click
May24 231030 87.15 87.50 85.71 85.82 -1.16 4,328 36,215 +280 Hover/Click
Jul24 231030 87.25 87.39 86.03 86.11 -1.01 1,737 16,245 +790 Hover/Click
Oct24 231030 81.59 81.59 81.59 81.59 -0.76 0 7 +0 Hover/Click
Dec24 231030 81.00 81.00 80.54 80.59 -0.36 766 17,916 +199 Hover/Click
Total Volume and Open Interest 37,732 234,653 -1,741  
Crude Oil(NYM) Weekly Monthly
Dec23 231030 85.00 85.30 81.82 82.31 -3.23 341,792 314,183 +6,446 Hover/Click
Jan24 231030 84.25 84.39 81.16 81.68 -3.02 107,550 196,138 +2,914 Hover/Click
Feb24 231030 83.58 83.58 80.48 80.99 -2.85 50,233 99,789 -693 Hover/Click
Mar24 231030 82.78 82.78 79.83 80.34 -2.71 39,087 105,210 +699 Hover/Click
Apr24 231030 81.80 81.96 79.31 79.78 -2.58 17,486 64,497 +775 Hover/Click
May24 231030 80.52 81.26 78.80 79.26 -2.48 14,022 50,004 +475 Hover/Click
Jun24 231030 80.52 80.81 78.27 78.75 -2.40 44,399 169,954 -591 Hover/Click
Jul24 231030 79.53 80.00 77.91 78.30 -2.30 6,831 38,015 +774 Hover/Click
Aug24 231030 79.24 79.49 77.56 77.86 -2.21 4,762 36,793 +1,227 Hover/Click
Sep24 231030 79.25 79.25 76.96 77.42 -2.15 14,526 57,817 -3,031 Hover/Click
Oct24 231030 78.47 78.69 76.57 77.01 -2.08 2,656 33,247 +357 Hover/Click
Nov24 231030 78.02 78.08 76.16 76.61 -2.03 2,520 30,977 +312 Hover/Click
Dec24 231030 77.85 77.85 75.78 76.23 -1.95 34,786 149,602 -70 Hover/Click
Jan25 231030 75.82 75.82 75.82 75.82 -1.89 389 23,320 +67 Hover/Click
Feb25 231030 75.43 75.43 75.43 75.43 -1.82 300 13,763 +103 Hover/Click
Mar25 231030 74.75 75.05 74.71 75.05 -1.76 763 17,031 -16 Hover/Click
Total Volume and Open Interest 697,715 1,632,941 +10,276  
e-miNY Crude Oil(NYM)
Dec23 231030 85.150 85.250 81.825 82.300 -3.250 12,926 2,481 +65  
Jan24 231030 84.325 84.325 81.175 81.675 -3.025 501 989 +35  
Feb24 231030 83.125 83.375 80.600 81.000 -2.850 19 118 +5  
Mar24 231030 82.000 82.300 80.125 80.350 -2.700 13 70 +3  
Apr24 231030 81.025 81.250 79.500 79.775 -2.575 1 19 +1  
May24 231030 80.475 80.675 79.100 79.250 -2.500 2 8 +1  
Jun24 231030 80.175 80.775 78.500 78.750 -2.400 36 56 +1  
Jul24 231030 79.425 79.625 78.075 78.300 -2.300 1 11 +1  
Aug24 231030 77.850 77.850 77.850 77.850 -2.225 0 10 +0  
Sep24 231030 77.425 77.425 77.425 77.425 -2.150 0 9 +0  
Total Volume and Open Interest 13,518 3,929 +120  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231030 303.69 304.60 294.20 296.63 -8.56 19,606 14,353 -5,314 Hover/Click
Dec23 231030 294.95 295.44 286.17 288.41 -8.46 54,634 75,537 +1,083 Hover/Click
Jan24 231030 290.33 290.62 282.17 284.14 -7.86 29,574 52,953 +1,911 Hover/Click
Feb24 231030 286.17 287.16 279.21 280.81 -7.60 14,717 34,865 -2,362 Hover/Click
Mar24 231030 281.46 282.52 274.90 276.44 -7.32 10,912 30,475 -300 Hover/Click
Apr24 231030 275.79 276.79 269.54 271.02 -7.04 6,224 21,930 -295 Hover/Click
May24 231030 272.58 272.98 265.94 267.44 -6.76 2,924 11,400 -241 Hover/Click
Jun24 231030 270.10 270.66 263.89 265.27 -6.58 5,780 24,321 +579 Hover/Click
Jul24 231030 269.31 269.54 263.23 264.61 -6.47 784 5,941 +73 Hover/Click
Aug24 231030 267.36 269.06 262.99 264.34 -6.37 492 4,693 +87 Hover/Click
Sep24 231030 267.50 269.08 263.21 264.53 -6.29 763 8,028 +43 Hover/Click
Oct24 231030 268.73 268.73 263.23 264.56 -6.18 326 2,548 +17 Hover/Click
Nov24 231030 266.20 266.20 264.09 264.09 -6.08 199 2,361 +69 Hover/Click
Dec24 231030 266.90 266.98 261.60 263.05 -5.99 1,387 15,108 +95 Hover/Click
Total Volume and Open Interest 148,642 311,021 -4,416  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231030 230.60 231.23 221.60 222.00 -9.25 28,089 19,224 -6,362 Hover/Click
Dec23 231030 229.25 229.80 221.27 221.68 -7.84 55,080 106,713 +3,189 Hover/Click
Jan24 231030 228.61 228.87 221.14 221.56 -7.28 26,414 69,761 +996 Hover/Click
Feb24 231030 228.16 228.90 221.75 222.14 -6.88 8,450 23,342 +668 Hover/Click
Mar24 231030 228.69 229.38 223.16 223.54 -6.49 5,782 27,465 -133 Hover/Click
Apr24 231030 248.00 248.02 242.95 243.52 -5.94 1,709 18,837 -56 Hover/Click
May24 231030 248.22 248.77 243.39 243.96 -5.75 1,617 10,287 +308 Hover/Click
Jun24 231030 247.43 248.35 242.47 243.12 -5.71 2,588 19,981 +190 Hover/Click
Jul24 231030 245.33 245.38 240.30 240.96 -5.62 910 6,294 +90 Hover/Click
Aug24 231030 242.00 242.00 236.99 237.65 -5.51 362 3,883 +57 Hover/Click
Total Volume and Open Interest 132,074 319,886 -979  
e-miNY RBOB Gasoline(NYM)
Nov23 231030 222.00 222.00 222.00 222.00 -9.25 0 3 +0  
Dec23 231030 221.68 221.68 221.68 221.68 -7.84 0 1 +0  
Jan24 231030 221.56 221.56 221.56 221.56 -7.28        
Feb24 231030 222.14 222.14 222.14 222.14 -6.88        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231030 3.400 3.405 3.321 3.352 -0.131 190,448 170,459 -7,320 Hover/Click
Jan24 231030 3.639 3.647 3.563 3.589 -0.129 64,771 219,558 -3,013 Hover/Click
Feb24 231030 3.570 3.570 3.500 3.524 -0.124 21,389 65,613 +1,364 Hover/Click
Mar24 231030 3.297 3.297 3.241 3.261 -0.090 27,619 160,938 +823 Hover/Click
Apr24 231030 3.062 3.085 3.048 3.073 -0.057 25,860 95,861 -1,591 Hover/Click
May24 231030 3.081 3.111 3.070 3.098 -0.050 15,284 65,565 +1,907 Hover/Click
Jun24 231030 3.191 3.220 3.185 3.210 -0.045 4,712 19,122 +390 Hover/Click
Jul24 231030 3.317 3.337 3.301 3.327 -0.041 5,749 36,606 +687 Hover/Click
Aug24 231030 3.336 3.367 3.331 3.359 -0.039 3,965 18,006 -214 Hover/Click
Sep24 231030 3.324 3.346 3.313 3.339 -0.038 3,663 25,376 +420 Hover/Click
Oct24 231030 3.396 3.420 3.389 3.414 -0.038 10,287 56,785 +275 Hover/Click
Nov24 231030 3.760 3.787 3.748 3.780 -0.028 3,725 15,665 +299 Hover/Click
Dec24 231030 4.198 4.237 4.195 4.232 -0.019 2,319 23,388 +13 Hover/Click
Jan25 231030 4.465 4.506 4.464 4.502 -0.017 3,079 45,526 +198 Hover/Click
Feb25 231030 4.369 4.400 4.368 4.398 -0.017 1,154 9,639 +108 Hover/Click
Mar25 231030 4.010 4.027 4.004 4.026 -0.017 2,290 26,171 +123 Hover/Click
Total Volume and Open Interest 481,147 1,194,038 -19,528  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231030 90.07 90.15 87.20 87.45 -3.03 198,635 206,585 -61,964 Hover/Click
Jan24 231030 88.94 88.94 85.81 86.35 -2.85 358,872 535,617 +16,200 Hover/Click
Feb24 231030 87.96 87.98 85.06 85.62 -2.71 147,406 273,199 +17,165 Hover/Click
Mar24 231030 87.12 87.17 84.43 84.95 -2.62 91,854 177,973 +7,725 Hover/Click
Apr24 231030 86.46 86.50 83.88 84.38 -2.53 40,979 100,143 +4,254 Hover/Click
May24 231030 85.88 85.93 83.37 83.87 -2.45 26,520 80,088 +955 Hover/Click
Jun24 231030 85.33 85.38 82.91 83.38 -2.39 60,608 157,721 +2,836 Hover/Click
Jul24 231030 84.53 84.83 82.47 82.93 -2.33 8,635 46,638 +95 Hover/Click
Aug24 231030 84.03 84.19 82.05 82.51 -2.25 7,149 45,526 +1,178 Hover/Click
Sep24 231030 83.85 83.85 81.65 82.10 -2.18 15,600 51,988 +1,321 Hover/Click
Oct24 231030 82.80 83.28 81.27 81.70 -2.12 5,552 32,309 +1,284 Hover/Click
Nov24 231030 82.51 82.84 80.94 81.34 -2.03 3,896 26,289 +686 Hover/Click
Dec24 231030 82.53 82.63 80.52 80.97 -1.97 47,849 180,757 +2,303 Hover/Click
Jan25 231030 80.59 80.59 80.59 80.59 -1.91 1,059 24,506 +69 Hover/Click
Total Volume and Open Interest 1,036,233 2,214,883 -5,979  
Gas Oil(ICE) Weekly Monthly
Nov23 231030 881.25 884.50 858.25 865.75 -13.00 43,076 91,330 -1,328 Hover/Click
Dec23 231030 861.75 861.75 830.25 838.00 -12.75 83,172 155,994 -652 Hover/Click
Jan24 231030 840.00 843.50 819.75 827.00 -12.00 43,027 91,466 +4,208 Hover/Click
Feb24 231030 833.00 837.00 813.75 821.00 -11.00 15,920 44,610 +418 Hover/Click
Mar24 231030 824.25 828.75 806.50 813.50 -9.75 16,762 60,306 +806 Hover/Click
Apr24 231030 812.75 817.25 796.75 803.25 -9.75 6,930 30,901 -243 Hover/Click
May24 231030 806.50 810.75 791.25 797.50 -9.75 4,229 26,376 +830 Hover/Click
Jun24 231030 803.25 806.75 787.25 793.50 -10.00 11,149 41,602 +898 Hover/Click
Jul24 231030 799.50 803.75 784.75 790.75 -10.00 1,679 16,422 -118 Hover/Click
Aug24 231030 797.00 800.50 782.75 788.25 -9.75 1,060 11,858 +174 Hover/Click
Total Volume and Open Interest 237,373 676,783 +5,163  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231030 85.07 85.07 81.85 82.31 -3.23 52,147 96,669 +196 Hover/Click
Jan24 231030 83.97 84.20 81.20 81.68 -3.02 65,623 74,653 +3,517 Hover/Click
Feb24 231030 82.60 83.33 80.52 80.99 -2.85 57,008 45,573 +445 Hover/Click
Mar24 231030 82.09 82.24 79.90 80.34 -2.71 54,285 40,656 +1,385 Hover/Click
Apr24 231030 81.57 81.57 79.37 79.78 -2.58 21,314 15,790 -159 Hover/Click
May24 231030 80.99 80.99 78.96 79.26 -2.48 5,388 10,938 -113 Hover/Click
Jun24 231030 80.44 80.44 78.47 78.75 -2.40 8,784 63,410 -199 Hover/Click
Jul24 231030 78.30 78.30 78.30 78.30 -2.30 1,054 16,214 +540 Hover/Click
Aug24 231030 77.86 77.86 77.86 77.86 -2.21 766 13,831 +607 Hover/Click
Sep24 231030 77.42 77.42 77.42 77.42 -2.15 1,688 27,230 +116 Hover/Click
Oct24 231030 77.01 77.01 77.01 77.01 -2.08 538 7,784 +336 Hover/Click
Nov24 231030 76.61 76.61 76.61 76.61 -2.03 240 8,804 +197 Hover/Click
Dec24 231030 77.07 77.07 76.23 76.23 -1.95 5,350 67,577 +209 Hover/Click
Jan25 231030 75.82 75.82 75.82 75.82 -1.89 28 7,881 +0 Hover/Click
Feb25 231030 75.43 75.43 75.43 75.43 -1.82 18 3,558 +0 Hover/Click
Mar25 231030 75.05 75.05 75.05 75.05 -1.76 18 3,406 +0 Hover/Click
Total Volume and Open Interest 276,024 586,706 +8,075  
US Dollar Index(ICE) Weekly Monthly
Dec23 231030 106.380 106.530 105.875 105.935 -0.445 16,599 42,538 -110 Hover/Click
Mar24 231030 105.985 106.055 105.500 105.545 -0.445 404 560 +35 Hover/Click
Jun24 231030 105.245 105.245 105.245 105.245 -0.445 0 5 +0 Hover/Click
Total Volume and Open Interest 17,003 43,103 -75  
Australian Dollar(CME) Weekly Monthly
Dec23 231030 63.47 63.95 63.43 63.86 +0.40 156,972 195,046 -98 Hover/Click
Mar24 231030 63.67 64.11 63.62 64.04 +0.40 75 511 -6 Hover/Click
Jun24 231030 64.16 64.16 64.16 64.16 +0.39 0 66 +0 Hover/Click
Total Volume and Open Interest 157,367 196,092 -80  
British Pound(CME) Weekly Monthly
Dec23 231030 121.30 121.79 120.94 121.66 +0.49 93,204 227,213 -237 Hover/Click
Mar24 231030 121.19 121.79 121.05 121.76 +0.50 30 2,411 +12 Hover/Click
Jun24 231030 121.61 121.82 121.14 121.81 +0.49 2 260 +0 Hover/Click
Total Volume and Open Interest 93,498 232,193 -66  
Canadian Dollar(CME) Weekly Monthly
Dec23 231030 72.15 72.44 72.13 72.40 +0.30 94,533 187,402 +5,027 Hover/Click
Mar24 231030 72.28 72.56 72.26 72.52 +0.30 359 3,283 +116 Hover/Click
Jun24 231030 72.50 72.64 72.47 72.61 +0.30 39 463 +39 Hover/Click
Sep24 231030 72.61 72.73 72.61 72.69 +0.30 0 247 +0 Hover/Click
Total Volume and Open Interest 94,999 191,666 +5,174  
Japanese Yen(CME) Weekly Monthly
Dec23 231030 67.36 67.74 67.25 67.65 +0.23 202,511 256,096 -2,251 Hover/Click
Mar24 231030 68.36 68.78 68.30 68.70 +0.24 154 2,033 +26 Hover/Click
Jun24 231030 69.30 69.72 69.29 69.67 +0.22 31 116 +3 Hover/Click
Total Volume and Open Interest 203,483 259,811 -2,157  
Swiss Franc(CME) Weekly Monthly
Dec23 231030 111.48 111.59 111.09 111.48 -0.04 20,561 54,450 -706 Hover/Click
Mar24 231030 112.40 112.75 112.27 112.63 -0.06 19 636 -9 Hover/Click
Jun24 231030 113.76 113.88 113.46 113.76 -0.06 0 137 +0 Hover/Click
Total Volume and Open Interest 20,580 55,433 -715  
EuroFX(CME) Weekly Monthly
Dec23 231030 105.86 106.47 105.68 106.39 +0.50 206,007 677,715 -1,024 Hover/Click
Mar24 231030 106.35 106.95 106.17 106.87 +0.50 1,538 10,994 +97 Hover/Click
Jun24 231030 106.78 107.41 106.65 107.35 +0.51 149 2,279 +145 Hover/Click
Total Volume and Open Interest 208,947 697,995 -1,144  
Mexican Peso(CME) Weekly Monthly
Dec23 231030 547.75 552.13 546.88 549.38 +1.63 95,045 191,755 -812 Hover/Click
Mar24 231030 541.50 542.88 540.13 540.88 +1.63 0 14 +0 Hover/Click
Total Volume and Open Interest 95,045 191,854 -812  
Brazilian Real(CME) Weekly Monthly
Nov23 231030 199.55 201.05 197.70 197.95 -1.45 22,923 28,320 -9,750  
Dec23 231030 198.95 200.40 197.00 197.25 -1.40 15,595 25,865 +11,252 Hover/Click
Jan24 231030 196.65 199.60 196.50 196.70 -1.20 10 5 +5  
Feb24 231030 195.90 195.90 195.90 195.90 -1.30        
Total Volume and Open Interest 38,528 54,190 +1,507  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231030 109~220 109~260 108~160 109~090 -0~070 596,519 1,376,982 -5,695 Hover/Click
Mar24 231030 109~140 109~230 108~150 109~070 -0~070 323 3,355 +66 Hover/Click
Jun24 231030 109~150 109~150 109~150 109~150 -0~070 0 2 +0 Hover/Click
Total Volume and Open Interest 596,842 1,380,339 -5,629  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231030 106~140 106~145 105~300 106~070 -0~065 2,427,261 4,685,618 +31,231 Hover/Click
Mar24 231030 106~185 106~235 106~080 106~165 -0~065 4,794 6,141 +3,302 Hover/Click
Jun24 231030 107~045 107~045 107~005 107~005 -0~065 1 5 +1 Hover/Click
Total Volume and Open Interest 2,432,056 4,691,764 +34,534  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231030 104~230 104~230 104~124 104~176 -0~042 1,533,310 5,686,764 +38,690 Hover/Click
Mar24 231030 104~280 105~006 104~234 104~276 -0~046 724 11,927 +185 Hover/Click
Jun24 231030 105~106 105~106 105~106 105~106 -0~046       Hover/Click
Total Volume and Open Interest 1,534,034 5,698,691 +38,875  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231030 101~110 101~110 101~067 101~087 -0~016 648,765 4,227,629 +5,266 Hover/Click
Mar24 231030 101~215 101~216 101~180 101~200 -0~015 60 8,472 +5 Hover/Click
Jun24 231030 102~006 102~006 102~006 102~006 -0~015       Hover/Click
Total Volume and Open Interest 648,825 4,236,101 +5,271  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231030 94.720 94.725 94.710 94.715 -0.005 39,269 307,202 -2,811  
Mar24 231030 94.750 94.775 94.735 94.755 unch 39,881 156,576 -4,311  
Jun24 231030 94.910 94.940 94.880 94.910 +0.015 23,106 138,423 +1,500  
Sep24 231030 95.090 95.145 95.060 95.105 +0.015 29,531 125,163 +1,859  
Dec24 231030 95.295 95.355 95.245 95.290 unch 42,862 178,223 +2,688  
Mar25 231030 95.445 95.515 95.395 95.440 -0.005 23,539 94,910 -897  
Jun25 231030 95.545 95.620 95.490 95.540 -0.005 23,525 91,421 +944  
Sep25 231030 95.610 95.690 95.560 95.610 -0.010 20,432 67,500 +2,249  
Dec25 231030 95.665 95.740 95.610 95.665 -0.010 25,168 76,894 +325  
Mar26 231030 95.700 95.770 95.650 95.700 -0.015 13,543 64,756 -2,080  
Jun26 231030 95.735 95.795 95.675 95.725 -0.020 10,991 49,588 +374  
Sep26 231030 95.755 95.810 95.695 95.740 -0.025 9,252 42,674 -284  
Dec26 231030 95.775 95.820 95.705 95.750 -0.030 6,661 23,795 -272  
Mar27 231030 95.780 95.825 95.710 95.755 -0.035 4,355 17,503 -742  
Jun27 231030 95.785 95.820 95.715 95.755 -0.040 3,789 11,354 -90  
Sep27 231030 95.810 95.825 95.715 95.755 -0.040 2,859 5,814 +69  
Dec27 231030 95.800 95.800 95.710 95.750 -0.040 1,571 7,290 +111  
Mar28 231030 95.780 95.785 95.700 95.740 -0.035 708 2,477 +51  
Total Volume and Open Interest 329,284 1,629,891 -4,904  
Ultra T-Bond(CBOT)
Dec23 231030 112~18 113~01 111~08 112~11 -0~06 306,763 1,549,803 -13,147  
Mar24 231030 112~29 113~22 112~00 113~02 -0~06 112 173 +106  
Jun24 231030 114~08 114~08 114~08 114~08 -0~06        
Total Volume and Open Interest 306,875 1,549,976 -13,041  
Ultra 10-Yr T-Note(CBOT)
Dec23 231030 109~025 109~060 108~135 108~260 -0~085 547,032 1,980,202 -2,217  
Mar24 231030 108~285 108~285 108~205 108~285 -0~085 0 14 +0  
Jun24 231030 108~215 108~215 108~215 108~215 -0~085        
Total Volume and Open Interest 547,032 1,980,216 -2,217  
30 Day Federal Funds(CBOT)
Oct23 231030 94.670 94.673 94.670 94.670 unch 3,189 392,690 -1,911  
Nov23 231030 94.673 94.673 94.670 94.670 unch 54,931 555,103 -6,015  
Dec23 231030 94.645 94.645 94.635 94.635 -0.010 11,434 109,212 -266  
Jan24 231030 94.625 94.625 94.610 94.610 -0.015 118,009 360,515 +12,853  
Feb24 231030 94.600 94.600 94.580 94.585 -0.010 112,725 245,118 -16,838  
Mar24 231030 94.615 94.615 94.595 94.600 -0.015 17,813 45,397 +5,266  
Total Volume and Open Interest 432,407 2,041,304 +19,339  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231030 144.33 144.35 144.19 144.19 -0.20 797 14,103 +125 Hover/Click
Mar24 231030 144.19 144.19 144.19 144.19 -0.20       Hover/Click
Jun24 231030 144.19 144.19 144.19 144.19 -0.20       Hover/Click
Total Volume and Open Interest 797 14,103 +125  
Euro-Buxl(EUREX)
Dec23 231030 119.54 121.08 119.12 120.12 +0.44 93,768 225,896 +1,286  
Mar24 231030 119.96 119.96 119.96 119.96 +0.46 449 842 +446  
Jun24 231030 119.94 119.94 119.94 119.94 +0.78        
Total Volume and Open Interest 94,217 226,738 +1,732  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231030 128.73 129.43 128.45 128.73 +0.08 1,002,648 1,404,380 +38,337 Hover/Click
Mar24 231030 128.90 129.45 128.75 128.91 +0.08 119 2,426 +114 Hover/Click
Jun24 231030 128.63 128.63 128.63 128.63 +0.29 1 1 +1 Hover/Click
Total Volume and Open Interest 1,002,768 1,406,807 +38,452  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231030 116.17 116.48 116.02 116.16 +0.07 732,542 1,270,971 +44,795 Hover/Click
Mar24 231030 115.70 115.70 115.70 115.70 +0.07 135 1,629 +85 Hover/Click
Jun24 231030 117.24 117.24 117.24 117.24 +0.06       Hover/Click
Total Volume and Open Interest 732,677 1,272,600 +44,880  
Euro-Schatz(EUREX)
Dec23 231030 105.17 105.25 105.11 105.16 +0.04 535,922 2,130,107 +47,341  
Mar24 231030 105.50 105.50 105.50 105.50 +0.04 956 1,418 +950  
Jun24 231030 106.14 106.14 106.14 106.14 -0.21        
Total Volume and Open Interest 536,878 2,131,525 +48,291  
3-Mth Euribor(EUREX)
Dec23 231030 96.040 96.040 96.040 96.040 +0.005 0 19 +0  
Mar24 231030 96.175 96.175 96.175 96.175 +0.025 0 125 +0  
Jun24 231030 96.375 96.380 96.375 96.380 +0.030 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231030 93~04 93~10 92~07 92~20 -0~08 161,221 461,443 -4,911 Hover/Click
Mar24 231030 92~25 92~25 92~25 92~25 -0~08 0 16 +0 Hover/Click
Total Volume and Open Interest 161,221 461,459 -4,911  
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 231030 96.030 96.055 96.030 96.040 +0.005 172,222 619,891 +1,569  
Mar24 231030 96.160 96.200 96.160 96.175 +0.025 184,081 648,061 -5,605  
Jun24 231030 96.350 96.415 96.350 96.380 +0.030 147,290 564,993 +3,625  
Total Volume and Open Interest 1,315,853 3,945,109 +40,198  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231030 95.60 95.61 95.57 95.58 -0.03 89,674 303,545 +12,260  
Mar24 231030 95.42 95.43 95.36 95.38 -0.05 50,909 227,624 +7,046  
Jun24 231030 95.36 95.38 95.30 95.31 -0.06 24,605 184,167 +7,150  
Sep24 231030 95.37 95.39 95.30 95.31 -0.07 13,842 125,741 -391  
Dec24 231030 95.42 95.44 95.34 95.35 -0.08 14,611 125,685 +1,249  
Mar25 231030 95.47 95.48 95.39 95.40 -0.08 14,739 67,907 +4,937  
Jun25 231030 95.50 95.51 95.42 95.43 -0.07 7,690 59,534 +1,811  
Sep25 231030 95.52 95.52 95.44 95.46 -0.06 4,885 42,924 +178  
Dec25 231030 95.51 95.52 95.46 95.46 -0.06 1,652 4,301 +993  
Mar26 231030 95.47 95.47 95.43 95.44 -0.06 190 1,715 +166  
Total Volume and Open Interest 222,839 1,143,998 +35,439  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231030 95.17 95.18 95.10 95.11 -0.06 213,471 1,214,127 +12,612  
Mar24 231030 95.11 95.11 95.11 95.11 -0.06        
Total Volume and Open Interest 213,471 1,214,127 +12,612  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231030 95.66 95.67 95.59 95.61 -0.05 275,194 834,615 +25,431  
Mar24 231030 95.61 95.61 95.61 95.61 -0.05        
Total Volume and Open Interest 275,194 834,615 +25,431  
Gold(CMX) Weekly Monthly
Dec23 231030 2013.5 2016.8 1999.7 2005.6 +7.1 214,053 367,674 -5,385 Hover/Click
Feb24 231030 2034.0 2036.9 2020.1 2026.0 +7.3 11,767 51,673 +2,087 Hover/Click
Apr24 231030 2054.6 2055.6 2040.0 2045.5 +7.5 3,250 22,690 +450 Hover/Click
Jun24 231030 2071.0 2075.5 2060.0 2065.6 +7.6 3,279 12,146 -129 Hover/Click
Aug24 231030 2090.6 2095.0 2079.4 2084.3 +7.6 707 4,447 +349 Hover/Click
Oct24 231030 2110.1 2110.1 2100.5 2103.0 +7.7 323 685 +55 Hover/Click
Dec24 231030 2130.6 2130.6 2119.3 2121.7 +7.7 647 3,141 +289 Hover/Click
Feb25 231030 2142.8 2142.8 2139.9 2139.9 +7.7 0 54 +0 Hover/Click
Apr25 231030 2156.1 2156.1 2156.1 2156.1 +7.7 2 97 +1 Hover/Click
Jun25 231030 2173.4 2173.4 2173.4 2173.4 +7.7 107 660 +53 Hover/Click
Aug25 231030 2193.3 2193.3 2193.3 2193.3 +7.7       Hover/Click
Total Volume and Open Interest 234,864 465,787 -1,760  
Silver(CMX) Weekly Monthly
Dec23 231030 2324.5 2375.0 2313.5 2339.6 +50.9 59,308 92,761 -1,770 Hover/Click
Mar24 231030 2356.0 2408.5 2352.0 2373.9 +50.9 3,657 20,641 +652 Hover/Click
May24 231030 2385.5 2432.5 2377.5 2398.1 +50.9 465 6,177 +64 Hover/Click
Jul24 231030 2410.0 2449.5 2405.0 2422.0 +51.0 136 2,116 +71 Hover/Click
Sep24 231030 2431.5 2456.5 2431.5 2446.1 +51.2 6 459 +1 Hover/Click
Dec24 231030 2463.0 2506.0 2463.0 2478.6 +51.4 0 213 +0 Hover/Click
Mar25 231030 2517.0 2517.0 2517.0 2517.0 +51.4       Hover/Click
Total Volume and Open Interest 63,731 123,380 -970  
Platinum(NYMEX) Weekly Monthly
Jan24 231030 911.4 943.6 907.0 939.9 +34.1 23,616 75,275 -1,355 Hover/Click
Apr24 231030 919.9 950.0 914.5 946.7 +33.7 558 4,667 +14 Hover/Click
Jul24 231030 925.7 957.0 925.7 953.6 +33.2 24 320 +0 Hover/Click
Oct24 231030 956.0 961.0 956.0 961.0 +33.0 9 57 -4 Hover/Click
Total Volume and Open Interest 24,358 80,536 -1,369  
Palladium(NYMEX) Weekly Monthly
Dec23 231030 1132.00 1168.00 1127.00 1138.30 +8.10 2,772 18,870 -442 Hover/Click
Mar24 231030 1137.00 1171.00 1133.50 1144.10 +8.80 704 3,116 +188 Hover/Click
Jun24 231030 1152.50 1153.90 1152.50 1153.90 +8.30 5 77 +0 Hover/Click
Total Volume and Open Interest 3,481 22,068 -254  
Copper(CMX) Weekly Monthly
Dec23 231030 364.25 371.00 364.00 365.85 +1.25 73,826 140,083 -190 Hover/Click
Mar24 231030 368.10 374.40 367.60 369.70 +1.40 14,659 55,042 +610 Hover/Click
May24 231030 370.20 376.35 370.20 372.05 +1.45 4,802 15,052 +515 Hover/Click
Jul24 231030 373.00 377.95 372.40 374.00 +1.45 1,415 6,931 +404 Hover/Click
Sep24 231030 375.25 379.45 373.75 375.40 +1.35 362 2,448 -18 Hover/Click
Total Volume and Open Interest 97,460 229,418 +1,194  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231030 32542 33094 32506 33017 +513 246,580 107,526 +2,092 Hover/Click
Mar24 231030 32870 33399 32863 33329 +509 194 527 +39 Hover/Click
Jun24 231030 33226 33616 33226 33572 +513 2 11 +0 Hover/Click
Sep24 231030 33616 33616 33616 33616 +515 0 2 +0 Hover/Click
Total Volume and Open Interest 246,776 108,066 +2,131  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231030 4148.00 4197.50 4143.50 4185.75 +48.00 2,419,407 2,159,505 -152 Hover/Click
Mar24 231030 4193.50 4242.50 4188.50 4231.25 +48.75 8,155 23,841 +1,283 Hover/Click
Jun24 231030 4241.50 4289.25 4241.50 4278.75 +49.75 386 3,461 +142 Hover/Click
Sep24 231030 4286.00 4329.75 4284.50 4322.00 +50.50 184 223 -64 Hover/Click
Total Volume and Open Interest 2,428,222 2,189,364 +1,209  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231030 14336.00 14476.50 14303.00 14416.50 +151.25 987,597 261,945 +1,554 Hover/Click
Mar24 231030 14512.25 14658.00 14488.75 14597.75 +152.00 1,919 2,182 -65 Hover/Click
Jun24 231030 14741.00 14844.50 14741.00 14786.75 +151.00 41 35 +3 Hover/Click
Total Volume and Open Interest 989,559 264,288 +1,494  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231030 2340.00 2368.60 2333.30 2353.80 +18.00 15,599 40,111 -252 Hover/Click
Mar24 231030 2371.30 2382.60 2371.30 2371.30 +19.20 0 1 +0 Hover/Click
Jun24 231030 2390.20 2390.20 2390.20 2390.20 +19.30       Hover/Click
Total Volume and Open Interest 15,599 40,112 -252  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231030 20.90 21.23 19.45 19.59 -1.60 119,126 149,992 -1,275  
Dec23 231030 20.80 21.15 19.65 19.71 -1.50 62,652 107,287 +8,099  
Jan24 231030 21.55 21.77 20.55 20.60 -1.25 22,811 45,749 +51  
Total Volume and Open Interest 227,199 354,589 +6,871  
S & P 600(CME)
Dec23 231030 1081.20 1083.90 1072.60 1081.20 +7.00 0 538 +0  
Mar24 231030 1092.70 1092.70 1092.70 1092.70 +7.10        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231030 1648.30 1670.80 1641.70 1653.60 +8.50 301,070 537,421 +14,667 Hover/Click
Mar24 231030 1663.60 1687.20 1659.50 1670.80 +9.00 224 1,127 -20 Hover/Click
Jun24 231030 1689.10 1699.60 1689.10 1689.10 +10.80 0 2 +0 Hover/Click
Total Volume and Open Interest 301,294 538,550 +14,647  
Nikkei 225(CME)
Dec23 231030 30615 30870 30405 30625 unch 10,245 15,098 -73  
Mar24 231030 30760 30840 30400 30615 +15 5 3 +2  
Total Volume and Open Interest 10,250 15,101 -71  
Nikkei 225(SGX) Weekly Monthly
Dec23 231030 31020 31030 30525 30700 +90 32,849 114,521 +1,209  
Mar24 231030 30570 30635 30555 30635 +90 51 678 +24  
Jun24 231030 30400 30400 30400 30400 +90 0 2,464 +0  
Total Volume and Open Interest 32,902 127,422 +1,233  
Nikkei 225 Mini(JPX)
Dec23 231030 30945 30995 30525 30700 -340 1,026,952 343,428 +3,386  
Mar24 231030 30885 30930 30465 30640 +120 28,516 24,370 +684  
Jun24 231030 30650 30670 30220 30390 +100 775 2,483 +26  
Total Volume and Open Interest 926,631 405,185 +9,493  
Nikkei 225(JPX)
Dec23 231030 30950 30990 30530 30700 -340 65,604 217,737 +265  
Mar24 231030 30880 30910 30470 30640 -340 1,060 16,026 -43  
Jun24 231030 30310 30410 30270 30390 -340 0 13,502 +192  
Total Volume and Open Interest 66,671 289,904 +763  
Nikkei 225(CME) Yen
Dec23 231030 30665 30855 30380 30600 -10 42,764 51,850 -2,868  
Mar24 231030 30535 30780 30345 30535 -15 11 17 +1  
Jun24 231030 30310 30310 30310 30310 -15        
Total Volume and Open Interest 42,775 51,868 -2,867  
Nikkei 225(CME) e-Mini Yen
Dec23 231030 30600 30600 30600 30600 -10        
Mar24 231030 30535 30535 30535 30535 -15 0 1 +0  
Jun24 231030 30310 30310 30310 30310 -15        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231030 6821.0 6867.0 6813.5 6837.0 +29.0 68,442 186,672 -3,527  
Dec23 231030 6831.0 6872.5 6828.0 6848.0 +29.0 41 1,184 -31  
Jan24 231030 6868.0 6868.0 6868.0 6868.0 +29.5        
Mar24 231030 6870.5 6909.5 6870.5 6909.5 +29.0        
Jun24 231030 6807.0 6807.0 6807.0 6807.0 +30.0        
Sep24 231030 6862.0 6862.0 6862.0 6862.0 +27.5        
Total Volume and Open Interest 68,483 187,857 -3,558  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231030 17418 17441 17175 17333 -77 179,367 54,421 -44,984  
Nov23 231030 17438 17504 17190 17479 +48 92,554 99,346 +43,394  
Dec23 231030 17502 17568 17266 17545 +52 1,828 17,968 +376  
Total Volume and Open Interest 274,300 174,927 -940  
DAX(EUREX) Weekly Monthly
Dec23 231030 14735.0 14877.0 14733.0 14780.0 -10.0 85,913 77,505 +4,455  
Mar24 231030 14951.0 15019.0 14938.0 14938.0 -9.0 12 115 -56  
Jun24 231030 15154.0 15154.0 15154.0 15154.0 -15.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231030 14724.0 14876.0 14714.0 14780.0 -10.0 60,009 20,444 +1,530  
Mar24 231030 14917.0 15003.0 14917.0 14938.0 -9.0 8 125 +2  
Jun24 231030 15154.0 15154.0 15154.0 15154.0 -15.0 0 7 +0  
Total Volume and Open Interest 60,017 20,576 +1,532  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231030 4024 4063 4022 4039 +6 848,473 3,000,915 +11,541  
Mar24 231030 4089 4091 4068 4069 +6 45 45,039 +4  
Jun24 231030 4014 4014 4014 4014 +7 6 15,447 +6  
Total Volume and Open Interest 848,524 3,064,655 +11,551  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231030 10358 10435 10347 10409 +58 25,962 148,723 -1,860  
Mar24 231030 10296 10370 10296 10350 +59 31 1,210 +24  
Jun24 231030 10230 10230 10230 10230 +55 0 910 +0  
Total Volume and Open Interest 25,993 151,006 -1,836  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231030 7312.00 7378.00 7311.00 7341.00 +28.50 102,665 482,255 -711  
Mar24 231030 7363.00 7363.00 7363.00 7363.00 +27.00 2 4,280 +1  
Jun24 231030 7381.50 7381.50 7381.50 7381.50 +27.00 0 949 +0  
Total Volume and Open Interest 102,667 487,485 -710  
SPI 200(SFE) Weekly Monthly
Dec23 231030 6834.0 6842.0 6746.0 6781.0 -58.0 58,685 224,692 +5,324  
Mar24 231030 6741.0 6741.0 6741.0 6741.0 -58.0 0 61 +0  
Jun24 231030 6741.0 6741.0 6741.0 6741.0 -58.0 0 125 +0  
Total Volume and Open Interest 58,685 224,926 +5,324  
FTSE MIB(ISE)
Dec23 231030 27285.00 27495.00 27210.00 27256.00 +4.00 22,309 100,268 +2,758  
Mar24 231030 27440.00 27640.00 27420.00 27433.00 +1.00 40 724 +23  
Jun24 231030 26931.00 26931.00 26931.00 26931.00 +6.00 0 3 +0  
Total Volume and Open Interest 22,349 100,995 +2,781  
KOSPI 200(KFE)
Dec23 231030 307.25 311.25 306.75 310.20 +1.00 338,115 300,177 +12,169  
Mar24 231030 306.30 310.40 305.95 309.50 +1.10 838 33,816 +560  
Jun24 231030 309.00 310.55 309.00 310.50 +1.50 20 13,933 +312  
Total Volume and Open Interest 338,989 363,718 +13,040  
GSCI(CME) Weekly Monthly
Nov23 231030 586.00 586.00 578.65 580.05 -10.15 1 626 -1  
Dec23 231030 582.55 582.55 582.55 582.55 -10.15        
Jan24 231030 585.05 585.05 585.05 585.05 -5.15        
Total Volume and Open Interest 1 626 -1  
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!!!