Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 31, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231031 1283.00 1300.00 1276.00 1287.00 +4.25 108,290 51,432 -59,069 Hover/Click
Jan24 231031 1307.25 1321.50 1300.00 1310.50 +3.25 160,757 277,649 +5,875 Hover/Click
Mar24 231031 1322.25 1334.50 1315.00 1324.75 +2.50 43,514 146,888 +1,105 Hover/Click
May24 231031 1336.00 1347.50 1328.75 1338.75 +2.50 18,223 118,332 +144 Hover/Click
Jul24 231031 1343.75 1354.25 1336.00 1346.00 +2.25 12,242 76,870 +1,186 Hover/Click
Aug24 231031 1323.75 1335.00 1317.75 1327.50 +2.50 1,919 5,578 -4 Hover/Click
Sep24 231031 1281.50 1290.75 1274.25 1283.25 +2.00 1,367 4,248 -148 Hover/Click
Nov24 231031 1264.00 1274.50 1258.00 1266.75 +1.75 7,398 63,203 +459 Hover/Click
Jan25 231031 1272.75 1282.75 1267.25 1275.25 +1.00 472 1,878 +46 Hover/Click
Mar25 231031 1265.25 1277.75 1262.75 1269.75 +0.75 342 1,103 +187 Hover/Click
May25 231031 1269.50 1276.50 1267.50 1268.25 unch 27 1,299 +1 Hover/Click
Jul25 231031 1271.00 1278.75 1269.75 1271.00 -0.25 23 146 +3 Hover/Click
Aug25 231031 1262.75 1262.75 1262.75 1262.75 -0.75 0 1 +0 Hover/Click
Sep25 231031 1233.00 1233.00 1233.00 1233.00 -0.75 0 5 +0 Hover/Click
Total Volume and Open Interest 354,577 749,127 -50,215  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231031 426.60 435.30 423.00 431.00 +4.50 81,020 161,758 +2,478 Hover/Click
Jan24 231031 413.90 421.40 410.60 418.00 +4.10 56,199 135,077 +3,490 Hover/Click
Mar24 231031 403.20 409.30 400.40 406.80 +3.60 33,484 82,566 -418 Hover/Click
May24 231031 398.90 403.90 396.90 402.30 +3.20 22,035 66,525 +1,774 Hover/Click
Jul24 231031 398.60 403.40 397.40 402.30 +3.10 12,211 41,335 +608 Hover/Click
Aug24 231031 395.60 400.30 394.90 399.40 +2.90 2,819 6,794 -501 Hover/Click
Sep24 231031 391.60 396.40 391.40 395.50 +2.70 770 4,171 +88 Hover/Click
Oct24 231031 388.10 391.30 386.90 390.40 +2.50 758 5,103 +199 Hover/Click
Dec24 231031 388.60 392.80 388.20 391.80 +2.50 2,864 13,467 +1,189 Hover/Click
Jan25 231031 387.50 391.70 387.30 390.80 +2.50 89 986 +34 Hover/Click
Total Volume and Open Interest 212,341 518,780 +8,992  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231031 52.39 52.54 51.36 51.42 -0.97 65,816 151,162 +918 Hover/Click
Jan24 231031 51.69 51.77 50.75 50.83 -0.83 25,650 101,757 -479 Hover/Click
Mar24 231031 51.21 51.31 50.40 50.46 -0.74 21,400 81,781 +870 Hover/Click
May24 231031 50.95 51.07 50.22 50.28 -0.65 14,580 53,844 +567 Hover/Click
Jul24 231031 50.83 50.89 50.10 50.17 -0.54 12,775 44,413 -229 Hover/Click
Aug24 231031 50.18 50.53 49.75 49.81 -0.47 1,510 11,735 -167 Hover/Click
Sep24 231031 49.99 50.17 49.39 49.45 -0.42 659 9,289 -84 Hover/Click
Oct24 231031 49.26 49.71 48.95 49.00 -0.37 508 6,247 +99 Hover/Click
Dec24 231031 49.20 49.59 48.78 48.86 -0.32 2,227 19,574 +862 Hover/Click
Jan25 231031 48.97 49.53 48.78 48.83 -0.31 237 1,214 +111 Hover/Click
Total Volume and Open Interest 146,077 483,861 +2,736  
Canola(WCE) Weekly Monthly
Nov23 231031 662.0 662.0 658.6 658.6 -9.4 3,770 2,263 -4,850 Hover/Click
Jan24 231031 687.5 693.1 678.0 678.1 -9.4 18,744 154,926 +1,075 Hover/Click
Mar24 231031 695.9 701.7 687.1 687.1 -9.1 9,175 61,684 +66 Hover/Click
May24 231031 699.7 708.4 694.5 694.7 -8.1 4,187 39,216 +244 Hover/Click
Jul24 231031 703.8 714.0 700.7 701.4 -6.9 1,442 12,308 +242 Hover/Click
Nov24 231031 695.0 705.0 692.0 693.9 -7.2 243 6,416 -76 Hover/Click
Total Volume and Open Interest 37,561 276,918 -3,299  
Corn(CBOT) Weekly Monthly
Dec23 231031 478.25 483.00 477.50 478.75 +0.50 126,300 617,030 +3,427 Hover/Click
Mar24 231031 492.75 497.00 492.00 493.00 +0.25 49,663 364,956 -841 Hover/Click
May24 231031 501.25 505.25 500.25 501.75 +0.75 13,235 118,962 +96 Hover/Click
Jul24 231031 507.50 511.50 506.50 508.50 +1.00 13,957 122,674 +1,691 Hover/Click
Sep24 231031 507.25 511.00 506.50 508.75 +1.50 3,454 49,161 +817 Hover/Click
Dec24 231031 511.25 514.75 510.50 513.00 +1.75 6,650 118,761 +267 Hover/Click
Mar25 231031 522.00 525.25 521.00 523.50 +1.50 335 4,435 -2 Hover/Click
May25 231031 528.00 530.00 526.75 528.50 +1.00 29 1,069 +15 Hover/Click
Jul25 231031 525.50 529.75 525.50 528.00 +1.00 68 2,343 +44 Hover/Click
Sep25 231031 512.25 512.25 512.25 512.25 +0.25 17 68 +0 Hover/Click
Total Volume and Open Interest 213,859 1,403,426 +5,534  
Wheat(CBOT) Weekly Monthly
Dec23 231031 568.25 568.50 554.50 556.25 -9.75 48,608 229,581 -617 Hover/Click
Mar24 231031 596.00 596.50 583.50 585.25 -9.00 20,243 105,057 +2,404 Hover/Click
May24 231031 614.25 614.25 601.75 603.00 -8.75 10,023 45,472 -228 Hover/Click
Jul24 231031 628.25 628.50 618.25 619.25 -8.25 9,478 47,850 +247 Hover/Click
Sep24 231031 642.50 642.75 633.75 634.25 -8.00 3,099 10,388 +691 Hover/Click
Dec24 231031 655.00 659.50 650.50 651.25 -7.75 890 11,386 +100 Hover/Click
Total Volume and Open Interest 92,575 451,007 +2,617  
Wheat(KCBT) Weekly Monthly
Dec23 231031 646.00 646.25 625.50 629.25 -15.75 27,664 109,385 -1,484 Hover/Click
Mar24 231031 656.25 657.25 638.00 641.25 -15.25 19,563 60,555 -606 Hover/Click
May24 231031 665.00 665.00 646.25 649.25 -15.25 10,420 29,873 +1,902 Hover/Click
Jul24 231031 670.75 671.25 653.25 656.00 -14.75 4,142 21,196 +1,344 Hover/Click
Sep24 231031 677.00 677.25 663.75 666.50 -14.50 1,286 3,221 +707 Hover/Click
Dec24 231031 692.00 692.25 677.25 679.75 -14.25 318 2,653 +12 Hover/Click
Mar25 231031 684.00 686.00 684.00 686.00 -13.25 2 219 +0 Hover/Click
Total Volume and Open Interest 63,399 227,194 +1,877  
Wheat(MGE) Weekly Monthly
Dec23 231031 716.25 716.25 703.25 709.25 -8.50 5,178 40,665 -447 Hover/Click
Mar24 231031 734.00 735.00 724.00 728.50 -8.25 5,168 24,986 +993 Hover/Click
May24 231031 745.00 746.50 736.75 740.75 -8.00 1,803 6,442 +205 Hover/Click
Jul24 231031 755.00 757.75 749.50 753.00 -7.00 392 2,528 +115 Hover/Click
Sep24 231031 764.00 764.50 760.25 762.50 -5.00 196 1,958 +107 Hover/Click
Dec24 231031 775.00 777.00 772.25 776.00 -3.75 18 558 +15 Hover/Click
Total Volume and Open Interest 12,755 77,159 +988  
Oats(CBOT) Weekly Monthly
Dec23 231031 403.00 403.25 382.25 389.25 -14.50 448 2,393 -111 Hover/Click
Mar24 231031 419.50 421.75 404.50 408.00 -14.25 85 1,169 +4 Hover/Click
May24 231031 434.25 435.25 421.00 421.00 -13.75 2 137 +0 Hover/Click
Jul24 231031 432.00 432.00 432.00 432.00 -13.75 0 65 +0 Hover/Click
Total Volume and Open Interest 535 3,809 -107  
Rough Rice(CBOT) Weekly Monthly
Nov23 231031 16.10 16.14 16.07 16.12 +0.05 437 1,466 -330 Hover/Click
Jan24 231031 16.11 16.13 16.00 16.00 -0.10 678 8,393 +190 Hover/Click
Mar24 231031 16.40 16.40 16.30 16.31 -0.13 94 787 +62 Hover/Click
May24 231031 16.52 16.52 16.52 16.52 -0.13 0 5 +0 Hover/Click
Total Volume and Open Interest 1,209 11,297 -78  
Live Cattle(CME) Weekly Monthly
Oct23 231031 184.130 185.000 182.800 183.750 -0.380 656 335 -502 Hover/Click
Dec23 231031 183.500 184.130 182.300 183.550 +0.300 32,780 106,647 -2,525 Hover/Click
Feb24 231031 184.185 184.900 183.800 184.630 +0.645 20,925 67,118 +3,065 Hover/Click
Apr24 231031 186.000 187.000 185.935 186.685 +0.950 13,744 46,369 +288 Hover/Click
Jun24 231031 180.100 181.150 180.050 180.785 +0.835 8,466 36,652 +494 Hover/Click
Aug24 231031 179.750 180.600 179.550 180.450 +0.820 3,479 11,647 +165 Hover/Click
Total Volume and Open Interest 82,678 280,338 +1,746  
Feeder Cattle(CME) Weekly Monthly
Nov23 231031 237.750 238.950 236.580 237.700 +0.015 2,821 7,166 -499 Hover/Click
Jan24 231031 237.100 238.300 235.700 237.200 +0.320 9,025 22,687 +280 Hover/Click
Mar24 231031 239.650 240.580 238.435 239.750 +0.370 4,585 8,315 +264 Hover/Click
Apr24 231031 243.535 244.330 242.350 243.535 +0.350 1,494 3,927 +106 Hover/Click
May24 231031 247.285 247.650 245.880 246.950 +0.350 808 3,971 +117 Hover/Click
Aug24 231031 258.480 259.000 257.200 258.185 -0.045 485 3,081 +61 Hover/Click
Sep24 231031 259.400 259.685 258.185 259.100 unch 91 713 +2 Hover/Click
Total Volume and Open Interest 19,322 49,869 +340  
Lean Hogs(CME) Weekly Monthly
Dec23 231031 71.700 71.800 70.600 71.730 +0.550 22,294 87,364 -2,454 Hover/Click
Feb24 231031 74.850 75.050 74.180 74.880 +0.500 9,417 51,917 +204 Hover/Click
Apr24 231031 80.150 80.330 79.480 80.200 +0.520 3,634 31,397 +514 Hover/Click
May24 231031 85.600 86.000 85.200 85.950 +0.750 43 1,091 +13  
Jun24 231031 93.380 93.730 92.930 93.580 +0.530 2,054 12,254 +2 Hover/Click
Jul24 231031 94.900 95.280 94.380 95.180 +0.630 1,256 4,864 +462 Hover/Click
Aug24 231031 94.480 95.050 94.180 94.950 +0.620 770 3,537 +6 Hover/Click
Oct24 231031 81.800 82.430 81.750 82.330 +0.530 467 2,367 -127 Hover/Click
Total Volume and Open Interest 39,993 195,663 -1,375  
Class III Milk(CME) Weekly Monthly
Oct23 231031 16.87 16.87 16.87 16.87 +0.01 8 3,632 -3 Hover/Click
Nov23 231031 17.24 17.30 17.16 17.19 -0.10 247 3,715 +18 Hover/Click
Dec23 231031 17.11 17.27 17.02 17.05 -0.13 204 5,130 +116 Hover/Click
Jan24 231031 17.41 17.44 17.30 17.32 -0.11 211 2,269 +47 Hover/Click
Feb24 231031 17.82 17.85 17.65 17.71 -0.11 67 1,278 +27 Hover/Click
Mar24 231031 18.23 18.26 18.09 18.09 -0.12 36 1,147 +2 Hover/Click
Apr24 231031 18.30 18.31 18.30 18.30 -0.01 23 853 +14 Hover/Click
May24 231031 18.45 18.45 18.44 18.44 +0.03 22 859 +17 Hover/Click
Jun24 231031 18.46 18.46 18.46 18.46 -0.04 42 913 +12 Hover/Click
Jul24 231031 18.65 18.65 18.63 18.65 unch 24 634 +24 Hover/Click
Aug24 231031 18.70 18.70 18.70 18.70 unch 24 651 +24 Hover/Click
Sep24 231031 18.80 18.80 18.80 18.80 unch 24 661 +24 Hover/Click
Oct24 231031 18.73 18.73 18.73 18.73 unch 24 419 +24 Hover/Click
Total Volume and Open Interest 1,004 23,000 +394  
Cocoa(ICE) Weekly Monthly
Dec23 231031 3839 3874 3795 3817 -9 22,900 124,323 -3,731 Hover/Click
Mar24 231031 3865 3904 3828 3847 -10 18,266 95,126 -752 Hover/Click
May24 231031 3846 3881 3807 3825 -11 9,133 43,165 +861 Hover/Click
Jul24 231031 3804 3840 3770 3787 -9 2,401 32,237 +464 Hover/Click
Sep24 231031 3768 3794 3732 3746 -8 741 12,619 +27 Hover/Click
Dec24 231031 3702 3728 3676 3685 -3 323 6,877 +120 Hover/Click
Mar25 231031 3659 3665 3644 3644 -3 132 2,034 +48 Hover/Click
Total Volume and Open Interest 53,931 316,728 -2,964  
Coffee "C"(ICE) Weekly Monthly
Dec23 231031 159.05 167.55 158.80 167.30 +8.20 13,025 75,356 -716 Hover/Click
Mar24 231031 158.10 165.30 158.00 164.90 +6.60 9,294 61,454 +1,000 Hover/Click
May24 231031 158.55 165.60 158.50 165.05 +6.25 2,866 31,176 -126 Hover/Click
Jul24 231031 159.80 166.35 159.60 165.95 +6.20 1,285 10,741 +77 Hover/Click
Sep24 231031 160.40 166.90 160.40 166.55 +6.15 273 6,419 +64 Hover/Click
Dec24 231031 162.50 168.00 162.50 167.70 +6.10 164 9,656 +66 Hover/Click
Total Volume and Open Interest 26,962 197,369 +377  
Orange Juice(ICE) Weekly Monthly
Nov23 231031 428.50 431.95 414.95 417.70 +5.75 199 1,139 -256 Hover/Click
Jan24 231031 401.70 417.00 381.60 383.70 -17.10 502 7,991 +118 Hover/Click
Mar24 231031 387.95 400.70 370.10 373.05 -12.80 40 674 +15 Hover/Click
May24 231031 383.10 383.10 358.00 362.35 -9.80 4 114 +0 Hover/Click
Jul24 231031 373.85 373.85 348.70 348.70 -5.60 2 26 +2 Hover/Click
Sep24 231031 339.30 339.30 339.30 339.30 -5.60 0 5 +0 Hover/Click
Total Volume and Open Interest 747 9,953 -121  
Sugar #11(ICE) Weekly Monthly
Mar24 231031 26.83 27.15 26.69 27.09 +0.34 38,335 437,522 -924 Hover/Click
May24 231031 25.65 25.84 25.46 25.72 +0.24 11,056 146,488 +2,403 Hover/Click
Jul24 231031 24.59 24.79 24.44 24.62 +0.15 4,727 118,606 +823 Hover/Click
Oct24 231031 24.22 24.30 23.96 24.13 +0.10 2,299 80,172 +250 Hover/Click
Mar25 231031 24.02 24.20 23.89 24.03 +0.07 1,019 34,859 -69 Hover/Click
May25 231031 22.65 22.81 22.52 22.65 +0.05 449 15,755 +39 Hover/Click
Jul25 231031 21.54 21.64 21.40 21.53 +0.04 343 11,054 -8 Hover/Click
Oct25 231031 21.06 21.11 20.90 21.03 +0.03 202 9,256 +104 Hover/Click
Total Volume and Open Interest 58,474 861,727 +2,633  
London Cocoa(LCE) Weekly Monthly
Dec23 231031 3411 3420 3372 3381 -12 7,372 70,882 -2,181 Hover/Click
Mar24 231031 3356 3378 3335 3347 -2 14,677 140,687 -761 Hover/Click
May24 231031 3209 3236 3196 3207 -2 8,121 51,055 +383 Hover/Click
Jul24 231031 3106 3130 3096 3107 -1 6,100 47,235 +484 Hover/Click
Sep24 231031 3061 3063 3040 3045 -5 1,933 21,014 +607 Hover/Click
Dec24 231031 2979 2979 2954 2961 -6 888 20,076 +291 Hover/Click
Mar25 231031 2939 2939 2920 2921 -6 254 14,816 +109 Hover/Click
Total Volume and Open Interest 39,358 366,698 -1,067  
London Sugar(LCE) Weekly Monthly
Dec23 231031 727.00 737.70 723.90 733.00 +7.60 4,809 29,152 -2,009 Hover/Click
Mar24 231031 721.70 730.00 719.00 728.10 +7.70 4,676 32,525 +1,640 Hover/Click
May24 231031 707.90 713.80 705.10 711.20 +5.10 795 18,609 -11 Hover/Click
Aug24 231031 683.60 688.50 681.40 685.10 +3.00 146 6,261 +11 Hover/Click
Oct24 231031 661.30 665.50 660.00 661.90 +1.90 14 2,995 -1 Hover/Click
Total Volume and Open Interest 10,450 93,684 -369  
Cotton(ICE) Weekly Monthly
Dec23 231031 82.95 83.10 81.15 81.22 -1.69 17,145 98,916 -2,563 Hover/Click
Mar24 231031 85.00 85.01 83.49 83.51 -1.37 9,496 62,982 +777 Hover/Click
May24 231031 85.97 85.97 84.53 84.56 -1.26 3,881 36,650 +435 Hover/Click
Jul24 231031 86.26 86.26 84.95 84.98 -1.13 1,874 16,723 +478 Hover/Click
Oct24 231031 80.90 80.90 80.90 80.90 -0.69 0 7 +0 Hover/Click
Dec24 231031 80.80 80.80 79.95 80.10 -0.49 700 18,219 +303 Hover/Click
Total Volume and Open Interest 33,097 234,084 -569  
Crude Oil(NYM) Weekly Monthly
Dec23 231031 82.59 83.37 80.74 81.02 -1.29 333,760 317,186 +3,003 Hover/Click
Jan24 231031 81.96 82.77 80.26 80.50 -1.18 101,146 200,177 +4,039 Hover/Click
Feb24 231031 81.29 82.11 79.74 79.96 -1.03 46,252 103,480 +3,691 Hover/Click
Mar24 231031 80.65 81.47 79.21 79.42 -0.92 31,347 103,816 -1,394 Hover/Click
Apr24 231031 80.05 80.84 78.81 78.93 -0.85 11,042 65,040 +543 Hover/Click
May24 231031 79.51 80.30 78.40 78.47 -0.79 12,618 49,593 -411 Hover/Click
Jun24 231031 78.97 79.88 77.85 78.04 -0.71 35,080 170,240 +286 Hover/Click
Jul24 231031 78.60 79.30 77.55 77.62 -0.68 3,548 38,590 +575 Hover/Click
Aug24 231031 78.18 78.73 77.21 77.21 -0.65 1,526 37,129 +336 Hover/Click
Sep24 231031 77.76 78.42 76.63 76.81 -0.61 6,509 57,406 -411 Hover/Click
Oct24 231031 77.27 77.98 76.30 76.42 -0.59 1,426 33,911 +664 Hover/Click
Nov24 231031 77.16 77.45 76.01 76.05 -0.56 1,188 31,329 +352 Hover/Click
Dec24 231031 76.40 77.22 75.52 75.69 -0.54 30,528 151,343 +1,741 Hover/Click
Jan25 231031 75.30 76.27 75.30 75.30 -0.52 971 23,353 +33 Hover/Click
Feb25 231031 75.17 75.82 74.92 74.92 -0.51 274 13,786 +23 Hover/Click
Mar25 231031 74.56 75.71 74.56 74.56 -0.49 458 16,897 -134 Hover/Click
Total Volume and Open Interest 629,905 1,646,258 +13,317  
e-miNY Crude Oil(NYM)
Dec23 231031 82.400 83.375 80.750 81.025 -1.275 14,732 2,306 -175  
Jan24 231031 82.000 82.750 80.275 80.500 -1.175 786 1,043 +54  
Feb24 231031 81.325 82.100 79.775 79.950 -1.050 56 137 +19  
Mar24 231031 80.950 81.425 79.225 79.425 -0.925 23 70 +0  
Apr24 231031 80.400 80.875 78.750 78.925 -0.850 11 19 +0  
May24 231031 80.000 80.350 78.300 78.475 -0.775 9 8 +0  
Jun24 231031 79.150 79.850 77.875 78.050 -0.700 31 56 +0  
Jul24 231031 78.700 79.350 77.450 77.625 -0.675 13 10 -1  
Aug24 231031 77.200 78.500 77.200 77.200 -0.650 0 10 +0  
Sep24 231031 76.800 76.800 76.800 76.800 -0.625 0 9 +0  
Total Volume and Open Interest 15,681 3,823 -106  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231031 298.11 303.10 298.11 299.10 +2.47 17,838 8,576 -5,777 Hover/Click
Dec23 231031 289.46 295.85 289.46 291.00 +2.59 53,955 77,685 +2,148 Hover/Click
Jan24 231031 285.82 290.83 285.23 285.61 +1.47 29,023 53,199 +246 Hover/Click
Feb24 231031 283.84 287.03 281.18 281.54 +0.73 14,006 35,151 +286 Hover/Click
Mar24 231031 278.66 282.24 276.45 276.70 +0.26 10,241 30,414 -61 Hover/Click
Apr24 231031 274.00 276.32 270.72 270.93 -0.09 9,132 22,047 +117 Hover/Click
May24 231031 270.32 272.49 266.88 267.04 -0.40 4,654 12,025 +625 Hover/Click
Jun24 231031 267.80 270.05 264.49 264.71 -0.56 6,004 24,476 +155 Hover/Click
Jul24 231031 267.16 269.07 263.85 264.04 -0.57 1,082 5,887 -54 Hover/Click
Aug24 231031 267.25 268.55 263.50 263.72 -0.62 882 4,673 -20 Hover/Click
Sep24 231031 266.42 268.46 263.63 263.86 -0.67 868 8,044 +16 Hover/Click
Oct24 231031 266.10 267.75 263.91 263.91 -0.65 409 2,539 -9 Hover/Click
Nov24 231031 265.79 267.79 263.49 263.49 -0.60 403 2,384 +23 Hover/Click
Dec24 231031 265.29 267.02 262.33 262.58 -0.47 941 15,162 +54 Hover/Click
Total Volume and Open Interest 149,548 308,770 -2,251  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231031 222.94 225.28 221.66 222.27 +0.27 16,095 14,544 -4,680 Hover/Click
Dec23 231031 222.33 225.28 220.73 221.73 +0.05 46,533 106,668 -45 Hover/Click
Jan24 231031 222.41 224.84 220.59 221.17 -0.39 27,599 72,747 +2,986 Hover/Click
Feb24 231031 223.05 225.31 221.01 221.57 -0.57 12,416 23,668 +326 Hover/Click
Mar24 231031 224.55 226.58 222.28 222.79 -0.75 7,441 27,830 +365 Hover/Click
Apr24 231031 244.21 246.29 241.83 242.37 -1.15 3,059 18,514 -323 Hover/Click
May24 231031 245.29 247.00 242.34 242.87 -1.09 2,228 10,671 +384 Hover/Click
Jun24 231031 244.83 246.12 241.51 242.00 -1.12 4,002 20,423 +442 Hover/Click
Jul24 231031 242.51 243.79 239.34 239.85 -1.11 734 6,502 +208 Hover/Click
Aug24 231031 238.77 240.45 236.09 236.60 -1.05 445 3,924 +41 Hover/Click
Total Volume and Open Interest 122,099 320,000 +114  
e-miNY RBOB Gasoline(NYM)
Dec23 231031 221.73 221.73 221.73 221.73 +0.05 0 1 +0  
Jan24 231031 221.17 221.17 221.17 221.17 -0.39        
Feb24 231031 221.57 221.57 221.57 221.57 -0.57        
Mar24 231031 222.79 222.79 222.79 222.79 -0.75        
Total Volume and Open Interest 2 3 -1  
Natural Gas(NYM) Weekly Monthly
Dec23 231031 3.330 3.630 3.318 3.575 +0.223 140,955 162,965 -7,494 Hover/Click
Jan24 231031 3.567 3.865 3.558 3.813 +0.224 65,654 219,490 -68 Hover/Click
Feb24 231031 3.505 3.792 3.496 3.746 +0.222 24,566 66,094 +481 Hover/Click
Mar24 231031 3.244 3.493 3.243 3.468 +0.207 27,245 162,708 +1,770 Hover/Click
Apr24 231031 3.067 3.257 3.060 3.246 +0.173 25,126 94,304 -1,557 Hover/Click
May24 231031 3.089 3.271 3.087 3.264 +0.166 13,687 67,225 +1,660 Hover/Click
Jun24 231031 3.207 3.380 3.200 3.373 +0.163 6,151 20,274 +1,152 Hover/Click
Jul24 231031 3.321 3.496 3.318 3.488 +0.161 4,639 37,507 +901 Hover/Click
Aug24 231031 3.355 3.528 3.347 3.522 +0.163 2,812 18,445 +439 Hover/Click
Sep24 231031 3.334 3.509 3.328 3.504 +0.165 2,856 25,649 +273 Hover/Click
Oct24 231031 3.411 3.585 3.404 3.581 +0.167 8,444 57,624 +839 Hover/Click
Nov24 231031 3.773 3.918 3.772 3.917 +0.137 2,763 15,975 +310 Hover/Click
Dec24 231031 4.225 4.344 4.225 4.342 +0.110 1,971 23,546 +158 Hover/Click
Jan25 231031 4.504 4.611 4.495 4.611 +0.109 3,384 46,303 +777 Hover/Click
Feb25 231031 4.439 4.497 4.394 4.495 +0.097 1,118 9,835 +196 Hover/Click
Mar25 231031 4.034 4.103 4.024 4.101 +0.075 1,980 26,032 -139 Hover/Click
Total Volume and Open Interest 337,729 1,192,443 -1,595  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231031 87.90 88.61 87.40 87.41 -0.04 109,144 180,425 -26,160 Hover/Click
Jan24 231031 86.66 87.39 84.77 85.02 -1.33 375,675 548,798 +13,181 Hover/Click
Feb24 231031 85.86 86.71 84.22 84.45 -1.17 159,427 282,063 +8,864 Hover/Click
Mar24 231031 85.22 86.05 83.67 83.89 -1.06 101,395 183,030 +5,057 Hover/Click
Apr24 231031 84.64 85.48 83.19 83.41 -0.97 42,480 101,636 +1,493 Hover/Click
May24 231031 84.23 84.97 82.76 82.97 -0.90 24,654 77,285 -2,803 Hover/Click
Jun24 231031 83.74 84.50 82.35 82.55 -0.83 56,784 160,637 +2,916 Hover/Click
Jul24 231031 83.28 84.02 81.94 82.13 -0.80 11,140 47,485 +847 Hover/Click
Aug24 231031 82.85 83.59 81.55 81.74 -0.77 5,005 45,905 +379 Hover/Click
Sep24 231031 82.42 83.16 81.17 81.36 -0.74 11,621 51,982 -6 Hover/Click
Oct24 231031 82.03 82.75 80.81 81.00 -0.70 2,034 32,604 +295 Hover/Click
Nov24 231031 81.52 82.33 80.49 80.65 -0.69 3,902 27,973 +1,684 Hover/Click
Dec24 231031 81.15 81.96 80.12 80.31 -0.66 42,286 183,193 +2,436 Hover/Click
Jan25 231031 79.95 79.95 79.95 79.95 -0.64 1,346 23,991 -515 Hover/Click
Total Volume and Open Interest 964,597 2,222,334 +7,451  
Gas Oil(ICE) Weekly Monthly
Nov23 231031 869.75 888.25 867.25 882.50 +16.75 32,588 89,398 -1,932 Hover/Click
Dec23 231031 841.00 857.00 838.75 850.75 +12.75 74,547 158,006 +2,012 Hover/Click
Jan24 231031 830.25 843.75 825.75 837.25 +10.25 43,283 92,118 +652 Hover/Click
Feb24 231031 826.75 837.00 819.00 830.00 +9.00 21,012 44,966 +356 Hover/Click
Mar24 231031 818.75 828.25 810.75 821.50 +8.00 22,150 59,923 -383 Hover/Click
Apr24 231031 808.25 817.00 800.25 810.50 +7.25 7,723 31,500 +599 Hover/Click
May24 231031 800.50 810.50 794.00 804.25 +6.75 4,700 25,808 -568 Hover/Click
Jun24 231031 798.25 806.00 789.50 799.75 +6.25 15,765 40,034 -1,568 Hover/Click
Jul24 231031 793.00 802.75 787.25 797.00 +6.25 1,741 16,596 +174 Hover/Click
Aug24 231031 791.50 800.00 784.75 794.25 +6.00 848 12,076 +218 Hover/Click
Total Volume and Open Interest 232,675 677,019 +236  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231031 82.67 83.39 80.77 81.02 -1.29 51,865 96,169 -500 Hover/Click
Jan24 231031 82.06 82.79 80.28 80.50 -1.18 55,036 76,198 +1,545 Hover/Click
Feb24 231031 81.51 82.11 79.79 79.96 -1.03 55,886 46,180 +607 Hover/Click
Mar24 231031 80.83 81.50 79.31 79.42 -0.92 51,062 39,986 -670 Hover/Click
Apr24 231031 80.58 80.58 78.83 78.93 -0.85 18,373 16,042 +252 Hover/Click
May24 231031 80.16 80.16 78.42 78.47 -0.79 4,615 11,255 +317 Hover/Click
Jun24 231031 79.15 79.64 77.99 78.04 -0.71 8,795 63,963 +553 Hover/Click
Jul24 231031 78.21 78.21 77.62 77.62 -0.68 277 16,306 +92 Hover/Click
Aug24 231031 77.21 77.21 77.21 77.21 -0.65 183 13,873 +42 Hover/Click
Sep24 231031 76.81 76.81 76.81 76.81 -0.61 1,002 27,089 -141 Hover/Click
Oct24 231031 76.42 76.42 76.42 76.42 -0.59 169 7,748 -36 Hover/Click
Nov24 231031 76.05 76.05 76.05 76.05 -0.56 64 8,795 -9 Hover/Click
Dec24 231031 76.47 76.66 75.69 75.69 -0.54 3,236 68,106 +529 Hover/Click
Jan25 231031 75.30 75.30 75.30 75.30 -0.52 8 7,881 +0 Hover/Click
Feb25 231031 74.92 74.92 74.92 74.92 -0.51 20 3,558 +0 Hover/Click
Mar25 231031 74.56 74.56 74.56 74.56 -0.49 18 3,406 +0 Hover/Click
Total Volume and Open Interest 252,381 589,988 +3,282  
US Dollar Index(ICE) Weekly Monthly
Dec23 231031 105.995 106.690 105.725 106.495 +0.560 15,798 41,510 -1,028 Hover/Click
Mar24 231031 105.840 106.235 105.355 106.100 +0.555 41 560 +0 Hover/Click
Jun24 231031 105.745 105.745 105.745 105.745 +0.500 0 5 +0 Hover/Click
Total Volume and Open Interest 15,840 42,076 -1,027  
Australian Dollar(CME) Weekly Monthly
Dec23 231031 63.82 63.85 63.25 63.52 -0.34 95,858 193,233 -1,813 Hover/Click
Mar24 231031 63.98 64.00 63.44 63.70 -0.34 46 514 +3 Hover/Click
Jun24 231031 63.82 63.82 63.82 63.82 -0.34 0 66 +0 Hover/Click
Total Volume and Open Interest 96,149 194,319 -1,773  
British Pound(CME) Weekly Monthly
Dec23 231031 121.71 122.05 121.23 121.54 -0.12 83,436 228,491 +1,278 Hover/Click
Mar24 231031 121.66 122.13 121.40 121.64 -0.12 27 2,415 +4 Hover/Click
Jun24 231031 121.57 122.19 121.57 121.71 -0.10 0 260 +0 Hover/Click
Total Volume and Open Interest 83,588 233,533 +1,340  
Canadian Dollar(CME) Weekly Monthly
Dec23 231031 72.38 72.44 72.03 72.17 -0.23 79,442 191,579 +4,177 Hover/Click
Mar24 231031 72.50 72.56 72.17 72.30 -0.22 355 3,472 +189 Hover/Click
Jun24 231031 72.50 72.65 72.28 72.39 -0.22 296 556 +93 Hover/Click
Sep24 231031 72.65 72.72 72.36 72.47 -0.22 0 247 +0 Hover/Click
Total Volume and Open Interest 80,164 196,123 +4,457  
Japanese Yen(CME) Weekly Monthly
Dec23 231031 67.62 67.62 66.40 66.47 -1.18 179,669 261,610 +5,514 Hover/Click
Mar24 231031 68.61 68.62 67.45 67.50 -1.20 113 2,014 -19 Hover/Click
Jun24 231031 69.61 69.61 68.48 68.48 -1.19 0 116 +0 Hover/Click
Total Volume and Open Interest 180,451 265,610 +5,799  
Swiss Franc(CME) Weekly Monthly
Dec23 231031 111.45 111.55 110.37 110.53 -0.95 30,474 53,134 -1,316 Hover/Click
Mar24 231031 112.63 112.71 111.58 111.70 -0.93 5 637 +1 Hover/Click
Jun24 231031 112.81 113.83 112.74 112.81 -0.95 0 137 +0 Hover/Click
Total Volume and Open Interest 30,481 54,118 -1,315  
EuroFX(CME) Weekly Monthly
Dec23 231031 106.35 106.96 105.78 106.03 -0.36 210,831 673,657 -4,058 Hover/Click
Mar24 231031 106.86 107.44 106.28 106.51 -0.36 1,123 10,928 -66 Hover/Click
Jun24 231031 107.13 107.87 106.99 106.99 -0.36 140 2,419 +140 Hover/Click
Total Volume and Open Interest 213,519 693,598 -4,397  
Mexican Peso(CME) Weekly Monthly
Dec23 231031 549.50 553.75 547.75 551.38 +2.00 65,532 191,368 -387 Hover/Click
Mar24 231031 542.88 544.25 540.00 542.88 +2.00 0 14 +0 Hover/Click
Total Volume and Open Interest 65,532 191,467 -387  
Brazilian Real(CME) Weekly Monthly
Nov23 231031 198.15 199.60 197.35 197.75 -0.20 27,346 22,889 -5,431  
Dec23 231031 197.60 198.90 196.55 197.85 +0.60 22,043 38,230 +12,365 Hover/Click
Jan24 231031 197.15 198.10 196.00 197.15 +0.45 0 5 +0  
Feb24 231031 196.40 196.40 196.40 196.40 +0.50        
Total Volume and Open Interest 49,389 61,124 +6,934  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231031 109~000 110~120 108~180 109~140 +0~050 394,682 1,372,216 -4,766 Hover/Click
Mar24 231031 109~010 110~100 108~180 109~120 +0~050 413 3,616 +261 Hover/Click
Jun24 231031 109~200 109~200 109~200 109~200 +0~050 0 2 +0 Hover/Click
Total Volume and Open Interest 395,095 1,375,834 -4,505  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231031 106~030 106~210 105~280 106~055 -0~015 1,736,924 4,669,742 -15,876 Hover/Click
Mar24 231031 106~130 106~295 106~060 106~145 -0~020 1,363 6,512 +371 Hover/Click
Jun24 231031 106~305 106~305 106~305 106~305 -0~020 1 6 +1 Hover/Click
Total Volume and Open Interest 1,738,288 4,676,260 -15,504  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231031 104~150 104~246 104~110 104~152 -0~024 1,158,054 5,703,201 +16,437 Hover/Click
Mar24 231031 104~302 105~032 104~214 104~256 -0~020 553 12,341 +414 Hover/Click
Jun24 231031 105~086 105~086 105~086 105~086 -0~020       Hover/Click
Total Volume and Open Interest 1,158,607 5,715,542 +16,851  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231031 101~077 101~103 101~057 101~066 -0~021 531,800 4,230,440 +2,811 Hover/Click
Mar24 231031 101~197 101~217 101~170 101~175 -0~023 266 8,495 +23 Hover/Click
Jun24 231031 101~303 101~303 101~303 101~303 -0~023       Hover/Click
Total Volume and Open Interest 532,066 4,238,935 +2,834  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231031 94.715 94.730 94.705 94.705 -0.010 39,126 306,673 -529  
Mar24 231031 94.750 94.775 94.740 94.740 -0.015 42,311 152,635 -3,941  
Jun24 231031 94.915 94.940 94.885 94.890 -0.020 39,610 143,850 +5,427  
Sep24 231031 95.105 95.150 95.080 95.090 -0.015 37,815 128,844 +3,681  
Dec24 231031 95.290 95.360 95.285 95.295 +0.005 40,003 178,307 +84  
Mar25 231031 95.440 95.525 95.440 95.465 +0.025 25,260 95,418 +508  
Jun25 231031 95.540 95.635 95.540 95.580 +0.040 24,111 92,069 +648  
Sep25 231031 95.610 95.710 95.610 95.655 +0.045 19,157 67,906 +406  
Dec25 231031 95.670 95.770 95.665 95.705 +0.040 14,780 77,038 +144  
Mar26 231031 95.705 95.810 95.705 95.740 +0.040 7,883 64,650 -106  
Jun26 231031 95.730 95.835 95.730 95.765 +0.040 7,323 48,743 -845  
Sep26 231031 95.745 95.855 95.745 95.780 +0.040 8,005 42,717 +43  
Dec26 231031 95.755 95.870 95.755 95.790 +0.040 5,112 24,026 +231  
Mar27 231031 95.760 95.880 95.760 95.795 +0.040 2,750 17,633 +130  
Jun27 231031 95.765 95.880 95.765 95.800 +0.045 4,012 11,513 +159  
Sep27 231031 95.765 95.880 95.765 95.800 +0.045 3,086 5,903 +89  
Dec27 231031 95.795 95.870 95.795 95.795 +0.045 3,050 6,992 -298  
Mar28 231031 95.785 95.850 95.785 95.785 +0.045 903 2,729 +252  
Total Volume and Open Interest 333,060 1,636,130 +6,239  
Ultra T-Bond(CBOT)
Dec23 231031 111~31 113~27 111~05 112~18 +0~07 239,381 1,553,774 +3,971  
Mar24 231031 113~18 114~16 111~30 113~09 +0~07 24 183 +10  
Jun24 231031 114~15 114~15 114~15 114~15 +0~07        
Total Volume and Open Interest 239,405 1,553,957 +3,981  
Ultra 10-Yr T-Note(CBOT)
Dec23 231031 108~205 109~150 108~100 108~265 +0~005 381,860 1,986,084 +5,882  
Mar24 231031 109~100 109~130 108~200 108~305 +0~020 1 15 +1  
Jun24 231031 108~235 108~235 108~235 108~235 +0~020        
Total Volume and Open Interest 381,861 1,986,099 +5,883  
30 Day Federal Funds(CBOT)
Oct23 231031 94.670 94.673 94.670 94.673 +0.003 1,400 392,259 -431  
Nov23 231031 94.670 94.673 94.670 94.673 +0.003 135,302 527,903 -27,200  
Dec23 231031 94.635 94.640 94.630 94.635 unch 19,561 110,382 +1,170  
Jan24 231031 94.610 94.615 94.600 94.605 -0.005 74,226 365,236 +4,721  
Feb24 231031 94.575 94.590 94.570 94.570 -0.015 36,507 243,312 -1,806  
Mar24 231031 94.590 94.605 94.580 94.580 -0.020 9,088 45,827 +430  
Total Volume and Open Interest 344,578 2,020,569 -20,735  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231031 144.22 144.32 143.39 143.92 -0.27 319 14,060 -43 Hover/Click
Mar24 231031 143.92 143.92 143.92 143.92 -0.27       Hover/Click
Jun24 231031 143.92 143.92 143.92 143.92 -0.27       Hover/Click
Total Volume and Open Interest 319 14,060 -43  
Euro-Buxl(EUREX)
Dec23 231031 120.02 121.72 119.08 120.42 +0.30 88,079 220,545 -5,351  
Mar24 231031 121.10 121.10 120.18 120.28 +0.32 12 851 +9  
Jun24 231031 120.16 120.16 120.16 120.16 +0.22        
Total Volume and Open Interest 88,091 221,396 -5,342  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231031 128.68 129.47 128.50 128.99 +0.26 805,796 1,360,262 -44,118 Hover/Click
Mar24 231031 129.20 129.57 129.04 129.17 +0.26 2 2,399 -27 Hover/Click
Jun24 231031 128.78 129.00 128.78 129.00 +0.37 0 1 +0 Hover/Click
Total Volume and Open Interest 805,798 1,362,662 -44,145  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231031 116.13 116.45 116.11 116.29 +0.13 682,157 1,245,455 -25,516 Hover/Click
Mar24 231031 115.83 115.83 115.83 115.83 +0.13 50 1,679 +50 Hover/Click
Jun24 231031 117.42 117.42 117.42 117.42 +0.18       Hover/Click
Total Volume and Open Interest 682,207 1,247,134 -25,466  
Euro-Schatz(EUREX)
Dec23 231031 105.16 105.22 105.13 105.18 +0.01 567,894 2,180,033 +49,926  
Mar24 231031 105.52 105.52 105.52 105.52 +0.02 702 2,106 +688  
Jun24 231031 106.46 106.46 106.46 106.46 +0.32        
Total Volume and Open Interest 568,596 2,182,139 +50,614  
3-Mth Euribor(EUREX)
Dec23 231031 96.035 96.045 96.030 96.045 +0.005 0 19 +0  
Mar24 231031 96.175 96.175 96.175 96.175 unch 0 125 +0  
Jun24 231031 96.390 96.390 96.390 96.390 +0.010 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231031 93~07 93~25 93~03 93~05 +0~17 126,210 457,135 -4,308 Hover/Click
Mar24 231031 93~11 93~11 93~11 93~11 +0~18 0 16 +0 Hover/Click
Total Volume and Open Interest 126,210 457,151 -4,308  
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 231031 96.040 96.045 96.035 96.040 unch 161,122 635,782 +15,891  
Mar24 231031 96.170 96.185 96.165 96.170 -0.005 152,633 653,722 +5,661  
Jun24 231031 96.380 96.405 96.375 96.385 +0.005 147,869 571,809 +6,816  
Total Volume and Open Interest 1,267,418 4,001,596 +56,487  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231031 95.58 95.59 95.56 95.58 unch 47,079 304,194 +649  
Mar24 231031 95.37 95.39 95.35 95.37 -0.01 22,051 228,878 +1,254  
Jun24 231031 95.30 95.33 95.27 95.29 -0.02 18,462 182,766 -1,401  
Sep24 231031 95.30 95.33 95.27 95.28 -0.03 12,089 128,424 +2,683  
Dec24 231031 95.34 95.38 95.30 95.32 -0.03 11,389 126,041 +356  
Mar25 231031 95.39 95.42 95.34 95.37 -0.03 9,566 67,343 -564  
Jun25 231031 95.42 95.46 95.38 95.40 -0.03 5,789 59,339 -195  
Sep25 231031 95.45 95.49 95.41 95.43 -0.03 4,341 43,140 +216  
Dec25 231031 95.44 95.44 95.43 95.43 -0.03 921 4,419 +118  
Mar26 231031 95.44 95.44 95.41 95.41 -0.03 4 1,714 -1  
Total Volume and Open Interest 131,691 1,147,113 +3,115  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231031 95.11 95.15 95.00 95.06 -0.05 159,768 1,210,161 -3,966  
Mar24 231031 95.06 95.06 95.06 95.06 -0.05        
Total Volume and Open Interest 159,768 1,210,161 -3,966  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231031 95.60 95.63 95.54 95.57 -0.04 150,803 808,896 -25,719  
Mar24 231031 95.57 95.57 95.57 95.57 -0.04        
Total Volume and Open Interest 150,803 808,896 -25,719  
Gold(CMX) Weekly Monthly
Dec23 231031 2005.6 2017.7 1987.4 1994.3 -11.3 213,757 371,336 +3,662 Hover/Click
Feb24 231031 2026.3 2037.7 2008.0 2014.6 -11.4 11,818 55,200 +3,527 Hover/Click
Apr24 231031 2045.8 2057.2 2027.6 2034.1 -11.4 2,420 22,852 +162 Hover/Click
Jun24 231031 2065.1 2077.1 2048.8 2054.2 -11.4 2,303 12,214 +68 Hover/Click
Aug24 231031 2083.6 2094.3 2067.5 2072.8 -11.5 357 4,511 +64 Hover/Click
Oct24 231031 2101.4 2112.9 2089.1 2091.6 -11.4 177 698 +13 Hover/Click
Dec24 231031 2120.9 2130.0 2110.3 2110.3 -11.4 560 3,278 +137 Hover/Click
Feb25 231031 2128.2 2128.2 2128.2 2128.2 -11.7 0 54 +0 Hover/Click
Apr25 231031 2144.7 2144.7 2144.7 2144.7 -11.4 0 97 +0 Hover/Click
Jun25 231031 2162.0 2162.0 2162.0 2162.0 -11.4 0 660 +0 Hover/Click
Aug25 231031 2181.9 2181.9 2181.9 2181.9 -11.4       Hover/Click
Total Volume and Open Interest 231,764 472,858 +7,071  
Silver(CMX) Weekly Monthly
Dec23 231031 2345.5 2346.5 2284.0 2295.2 -44.4 46,569 93,523 +762 Hover/Click
Mar24 231031 2378.5 2379.5 2318.5 2329.2 -44.7 2,889 21,798 +1,157 Hover/Click
May24 231031 2400.0 2403.5 2349.5 2353.3 -44.8 308 6,133 -44 Hover/Click
Jul24 231031 2407.0 2409.0 2373.0 2376.8 -45.2 143 2,142 +26 Hover/Click
Sep24 231031 2450.0 2450.5 2400.7 2400.7 -45.4 88 455 -4 Hover/Click
Dec24 231031 2463.0 2463.0 2433.7 2433.7 -44.9 46 237 +24 Hover/Click
Mar25 231031 2472.1 2472.1 2472.1 2472.1 -44.9       Hover/Click
Total Volume and Open Interest 50,202 125,338 +1,958  
Platinum(NYMEX) Weekly Monthly
Jan24 231031 943.0 951.8 937.6 944.9 +5.0 18,784 74,929 -346 Hover/Click
Apr24 231031 948.0 957.5 944.4 951.2 +4.5 457 4,796 +129 Hover/Click
Jul24 231031 954.6 963.5 951.8 957.7 +4.1 46 337 +17 Hover/Click
Oct24 231031 965.2 965.2 965.2 965.2 +4.2 0 57 +0 Hover/Click
Total Volume and Open Interest 19,338 80,338 -198  
Palladium(NYMEX) Weekly Monthly
Dec23 231031 1135.00 1153.00 1124.00 1126.10 -12.20 3,636 18,873 +3 Hover/Click
Mar24 231031 1138.50 1153.00 1131.00 1131.60 -12.50 1,009 3,578 +462 Hover/Click
Jun24 231031 1141.40 1141.40 1141.40 1141.40 -12.50 6 77 +0 Hover/Click
Total Volume and Open Interest 4,653 22,533 +465  
Copper(CMX) Weekly Monthly
Dec23 231031 365.50 367.45 363.15 364.90 -0.95 102,140 132,703 -7,380 Hover/Click
Mar24 231031 369.25 371.15 367.00 368.60 -1.10 19,292 58,346 +3,304 Hover/Click
May24 231031 371.65 373.35 369.50 371.00 -1.05 3,351 14,802 -250 Hover/Click
Jul24 231031 371.75 375.10 371.50 372.95 -1.05 1,117 7,244 +313 Hover/Click
Sep24 231031 373.70 376.70 373.45 374.40 -1.00 276 2,216 -232 Hover/Click
Total Volume and Open Interest 127,682 224,812 -4,606  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231031 33025 33220 32868 33135 +118 235,224 112,973 +5,447 Hover/Click
Mar24 231031 33295 33525 33185 33451 +122 142 536 +9 Hover/Click
Jun24 231031 33546 33800 33502 33690 +118 0 11 +0 Hover/Click
Sep24 231031 33742 33742 33742 33742 +126 0 2 +0 Hover/Click
Total Volume and Open Interest 235,366 113,522 +5,456  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231031 4184.25 4215.00 4166.75 4212.25 +26.50 2,195,767 2,150,843 -8,662 Hover/Click
Mar24 231031 4229.50 4261.00 4212.50 4258.00 +26.75 5,802 24,090 +249 Hover/Click
Jun24 231031 4292.00 4308.50 4261.50 4306.50 +27.75 612 3,533 +72 Hover/Click
Sep24 231031 4350.75 4350.75 4311.25 4350.75 +28.75 747 891 +668 Hover/Click
Total Volume and Open Interest 2,203,168 2,181,691 -7,673  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231031 14410.50 14503.75 14311.25 14490.25 +73.75 782,097 258,151 -3,794 Hover/Click
Mar24 231031 14590.50 14684.50 14494.00 14673.00 +75.25 975 2,274 +92 Hover/Click
Jun24 231031 14759.75 14869.75 14693.75 14859.00 +72.25 9 38 +3 Hover/Click
Total Volume and Open Interest 783,081 260,589 -3,699  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231031 2350.90 2380.10 2341.70 2375.10 +21.30 14,319 40,026 -85 Hover/Click
Mar24 231031 2392.70 2394.40 2392.70 2392.70 +21.40 0 1 +0 Hover/Click
Jun24 231031 2411.80 2411.80 2411.80 2411.80 +21.60       Hover/Click
Total Volume and Open Interest 14,319 40,027 -85  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 106,032 45,883 -15,985  
Nov23 231031 19.70 19.85 18.10 18.13 -1.46 116,902 148,463 -1,529  
Dec23 231031 19.80 19.90 18.57 18.60 -1.11 68,609 115,203 +7,916  
Jan24 231031 20.67 20.78 19.67 19.70 -0.90 19,304 47,187 +1,438  
Total Volume and Open Interest 223,570 363,385 +8,796  
S & P 600(CME)
Dec23 231031 1089.80 1089.80 1073.30 1089.80 +8.60 0 538 +0  
Mar24 231031 1101.50 1101.50 1101.50 1101.50 +8.80        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231031 1652.20 1672.40 1644.20 1668.40 +14.80 253,281 545,709 +8,288 Hover/Click
Mar24 231031 1662.80 1689.20 1661.90 1685.90 +15.10 232 1,208 +81 Hover/Click
Jun24 231031 1704.60 1704.60 1681.40 1704.60 +15.50 1 1 -1 Hover/Click
Total Volume and Open Interest 253,514 546,918 +8,368  
Nikkei 225(CME)
Dec23 231031 30620 31410 30560 31375 +750 8,550 15,219 +121  
Mar24 231031 30960 31375 30565 31360 +745 237 67 +64  
Total Volume and Open Interest 8,787 15,286 +185  
Nikkei 225(SGX) Weekly Monthly
Dec23 231031 30710 30975 30385 30875 +175 45,763 118,532 +4,011  
Mar24 231031 30610 30810 30515 30810 +175 14 699 +21  
Jun24 231031 30570 30570 30570 30570 +170 0 2,464 +0  
Total Volume and Open Interest 45,777 131,454 +4,032  
Nikkei 225 Mini(JPX)
Dec23 231031 30730 30975 30385 30850 +150 1,114,844 352,806 +9,378  
Mar24 231031 30655 30910 30320 30790 +150 35,787 26,131 +1,761  
Jun24 231031 30425 30655 30080 30540 +150 1,251 2,591 +108  
Total Volume and Open Interest 1,203,345 422,619 +17,434  
Nikkei 225(JPX)
Dec23 231031 30730 30980 30390 30850 +150 68,029 220,471 +2,734  
Mar24 231031 30660 30900 30320 30790 +150 1,116 15,854 -172  
Jun24 231031 30520 30540 30320 30540 +150 0 13,523 +21  
Total Volume and Open Interest 69,151 292,483 +2,579  
Nikkei 225(CME) Yen
Dec23 231031 30565 31390 30540 31355 +755 33,789 52,673 +823  
Mar24 231031 30615 31305 30490 31295 +760 123 99 +82  
Jun24 231031 31070 31070 31070 31070 +760        
Total Volume and Open Interest 33,912 52,773 +905  
Nikkei 225(CME) e-Mini Yen
Dec23 231031 31355 31355 31355 31355 +755        
Mar24 231031 31295 31295 31295 31295 +760 0 1 +0  
Jun24 231031 31070 31070 31070 31070 +760        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231031 6850.5 6916.0 6840.5 6897.0 +60.0 67,081 191,238 +4,566  
Dec23 231031 6863.5 6923.0 6863.5 6908.0 +60.0 98 1,165 -19  
Jan24 231031 6928.0 6928.0 6928.0 6928.0 +60.0        
Mar24 231031 6969.5 6969.5 6969.5 6969.5 +60.0        
Jun24 231031 6867.0 6867.0 6867.0 6867.0 +60.0        
Sep24 231031 6923.0 6923.0 6923.0 6923.0 +61.0        
Total Volume and Open Interest 67,179 192,404 +4,547  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231030 17418 17441 17175 17333 -77 179,367 54,421 -44,984  
Nov23 231031 17488 17590 17047 17144 -335 91,444 110,416 +11,070  
Dec23 231031 17578 17660 17126 17216 -329 2,057 18,824 +856  
Total Volume and Open Interest 222,315 151,245 -23,682  
DAX(EUREX) Weekly Monthly
Dec23 231031 14815.0 14924.0 14767.0 14861.0 +81.0 75,721 77,327 -178  
Mar24 231031 15024.0 15040.0 15005.0 15019.0 +81.0 21 115 +0  
Jun24 231031 15239.0 15239.0 15239.0 15239.0 +85.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231031 14815.0 14924.0 14766.0 14861.0 +81.0 52,779 19,543 -901  
Mar24 231031 14983.0 15079.0 14983.0 15019.0 +81.0 28 127 +2  
Jun24 231031 15239.0 15239.0 15239.0 15239.0 +85.0 0 7 +0  
Total Volume and Open Interest 52,807 19,677 -899  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231031 4046 4087 4031 4070 +31 1,083,968 3,105,938 +105,023  
Mar24 231031 4089 4112 4089 4100 +31 100 45,054 +15  
Jun24 231031 4044 4044 4044 4044 +30 0 15,447 +0  
Total Volume and Open Interest 1,084,070 3,169,693 +105,038  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231031 10403 10456 10374 10391 -18 27,716 150,242 +1,519  
Mar24 231031 10363 10367 10332 10332 -18 20 1,221 +11  
Jun24 231031 10272 10272 10215 10215 -15 0 910 +0  
Total Volume and Open Interest 27,736 152,536 +1,530  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231031 7345.00 7390.00 7323.00 7328.00 -13.00 103,530 481,426 -829  
Mar24 231031 7365.00 7365.00 7349.50 7349.50 -13.50 3 4,281 +1  
Jun24 231031 7368.00 7368.00 7368.00 7368.00 -13.50 0 949 +0  
Total Volume and Open Interest 103,533 486,657 -828  
SPI 200(SFE) Weekly Monthly
Dec23 231031 6784.0 6828.0 6774.0 6783.0 +2.0 52,562 224,003 -689  
Mar24 231031 6743.0 6743.0 6743.0 6743.0 +2.0 0 61 +0  
Jun24 231031 6743.0 6743.0 6743.0 6743.0 +2.0 0 125 +0  
Total Volume and Open Interest 52,562 224,237 -689  
FTSE MIB(ISE)
Dec23 231031 27295.00 27730.00 27290.00 27673.00 +417.00 20,746 100,286 +18  
Mar24 231031 27870.00 27870.00 27495.00 27845.00 +412.00 30 742 +18  
Jun24 231031 27338.00 27338.00 27338.00 27338.00 +407.00 0 3 +0  
Total Volume and Open Interest 20,776 101,031 +36  
KOSPI 200(KFE)
Dec23 231031 311.65 312.80 306.25 307.10 -3.10 300,850 293,678 -6,499  
Mar24 231031 310.95 312.00 305.50 306.05 -3.45 797 34,335 +519  
Jun24 231031 310.50 310.50 306.00 307.10 -3.40 10 13,827 -106  
Total Volume and Open Interest 301,657 357,633 -6,085  
GSCI(CME) Weekly Monthly
Nov23 231031 581.25 584.75 577.00 577.80 -2.25 19 630 +4  
Dec23 231031 580.30 585.20 580.30 580.30 -2.25        
Jan24 231031 577.80 577.80 577.80 577.80 -7.25        
Total Volume and Open Interest 19 630 +4  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy