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 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231002 1272.50 1279.50 1265.75 1277.00 +2.00 169,945 326,892 +3,751 Hover/Click
Jan24 231002 1292.00 1298.75 1285.00 1296.75 +2.25 80,583 137,099 +4,989 Hover/Click
Mar24 231002 1307.25 1314.50 1300.75 1313.25 +3.00 29,236 131,144 -1,672 Hover/Click
May24 231002 1319.75 1326.75 1312.50 1326.50 +4.50 21,856 98,962 +211 Hover/Click
Jul24 231002 1324.50 1333.25 1318.00 1333.00 +5.75 18,776 47,591 -478 Hover/Click
Aug24 231002 1309.00 1318.00 1303.00 1317.50 +5.75 2,105 4,281 +103 Hover/Click
Sep24 231002 1272.75 1282.25 1267.50 1282.25 +6.75 1,089 2,618 +187 Hover/Click
Nov24 231002 1257.25 1267.50 1252.25 1267.50 +7.50 9,997 41,449 +1,810 Hover/Click
Jan25 231002 1265.75 1274.75 1260.25 1274.75 +8.25 391 758 +65 Hover/Click
Mar25 231002 1266.75 1266.75 1254.25 1266.75 +8.25 270 442 +121 Hover/Click
May25 231002 1263.00 1263.75 1251.25 1263.75 +8.00 24 1,079 +10 Hover/Click
Jul25 231002 1265.00 1265.00 1253.00 1265.00 +7.75 2 110 +0 Hover/Click
Aug25 231002 1259.00 1259.00 1259.00 1259.00 +9.00       Hover/Click
Sep25 231002 1227.00 1227.00 1227.00 1227.00 +9.00 0 5 +0 Hover/Click
Total Volume and Open Interest 334,278 792,850 +9,100  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231002 377.30 381.40 367.10 367.60 -8.30 4,765 1,628 -3,184 Hover/Click
Dec23 231002 381.20 382.10 373.40 374.30 -6.90 123,405 207,770 -5,474 Hover/Click
Jan24 231002 379.40 380.00 371.90 372.80 -6.60 47,374 99,222 -2,357 Hover/Click
Mar24 231002 375.10 375.30 368.90 370.10 -4.90 23,382 61,814 +1,390 Hover/Click
May24 231002 373.20 373.40 368.30 369.90 -3.20 20,330 46,456 -275 Hover/Click
Jul24 231002 374.70 375.00 370.50 372.60 -1.90 15,204 33,544 +1,809 Hover/Click
Aug24 231002 374.00 374.10 370.10 372.10 -1.50 1,743 5,497 -80 Hover/Click
Sep24 231002 371.40 371.90 368.40 370.10 -1.30 582 4,184 +56 Hover/Click
Oct24 231002 366.70 367.90 365.20 367.10 -0.70 478 2,534 +123 Hover/Click
Dec24 231002 367.20 368.50 366.00 368.10 -0.20 1,421 5,165 +351 Hover/Click
Total Volume and Open Interest 238,738 468,649 -7,622  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231002 57.25 60.17 57.12 59.85 +2.41 1,337 1,308 -855 Hover/Click
Dec23 231002 55.85 57.54 55.56 57.43 +1.60 79,698 170,661 -5,241 Hover/Click
Jan24 231002 55.20 56.80 54.97 56.68 +1.46 26,768 82,323 -434 Hover/Click
Mar24 231002 54.72 56.21 54.49 56.11 +1.38 19,947 61,370 +248 Hover/Click
May24 231002 54.52 55.87 54.28 55.80 +1.27 13,459 40,766 +1,270 Hover/Click
Jul24 231002 54.33 55.53 54.07 55.47 +1.16 8,251 33,166 +1,049 Hover/Click
Aug24 231002 53.80 55.03 53.70 54.99 +1.09 1,257 7,977 +151 Hover/Click
Sep24 231002 53.42 54.49 53.28 54.45 +1.00 868 6,271 +164 Hover/Click
Oct24 231002 52.91 53.91 52.79 53.85 +0.95 459 3,035 +30 Hover/Click
Dec24 231002 52.51 53.66 52.50 53.56 +0.94 1,278 15,418 +137 Hover/Click
Total Volume and Open Interest 153,390 424,346 -3,474  
Canola(WCE) Weekly Monthly
Nov23 230929 714.7 719.8 705.7 707.0 -8.5 16,968 119,382 -429 Hover/Click
Jan24 230929 725.0 728.4 714.7 716.0 -8.3 11,318 110,591 +659 Hover/Click
Mar24 230929 729.5 733.9 721.9 723.3 -7.8 4,332 47,578 +1,772 Hover/Click
May24 230929 733.4 736.6 725.4 726.7 -8.0 900 21,034 +249 Hover/Click
Jul24 230929 737.2 737.2 729.0 729.0 -8.1 426 6,263 +259 Hover/Click
Nov24 230929 710.0 712.3 703.5 703.5 -8.8 35 4,125 -24 Hover/Click
Total Volume and Open Interest 33,979 309,062 +2,486  
Corn(CBOT) Weekly Monthly
Dec23 231002 477.00 489.75 476.00 488.75 +12.00 209,423 737,107 +1,322 Hover/Click
Mar24 231002 492.25 504.50 491.25 503.75 +12.00 60,350 255,047 +2,076 Hover/Click
May24 231002 501.00 513.00 500.00 512.25 +11.75 20,781 120,067 +1,007 Hover/Click
Jul24 231002 505.50 517.50 505.00 517.25 +11.75 22,875 107,518 +2,345 Hover/Click
Sep24 231002 503.25 514.00 502.50 514.00 +10.75 5,354 40,369 -410 Hover/Click
Dec24 231002 506.50 517.25 506.50 517.25 +10.00 14,356 91,249 +3,460 Hover/Click
Mar25 231002 519.00 527.50 516.75 527.50 +10.00 445 3,246 +36 Hover/Click
May25 231002 531.50 532.00 531.50 532.00 +9.50 62 404 +46 Hover/Click
Jul25 231002 526.25 531.50 526.25 531.50 +10.00 113 918 +93 Hover/Click
Sep25 231002 503.00 503.00 503.00 503.00 +5.75 8 32 +2 Hover/Click
Total Volume and Open Interest 334,047 1,358,967 +10,013  
Wheat(CBOT) Weekly Monthly
Dec23 231002 545.00 567.00 541.25 564.75 +23.25 123,780 259,398 +6,104 Hover/Click
Mar24 231002 580.00 597.75 573.25 596.00 +22.50 47,665 85,787 +3,947 Hover/Click
May24 231002 597.50 616.75 594.50 615.00 +20.25 26,478 41,583 +4 Hover/Click
Jul24 231002 612.50 632.25 611.75 631.00 +18.75 17,965 31,501 +1,392 Hover/Click
Sep24 231002 632.50 647.00 631.00 646.00 +17.25 3,898 5,915 +564 Hover/Click
Dec24 231002 653.50 664.25 647.75 663.00 +15.25 2,039 9,091 +717 Hover/Click
Total Volume and Open Interest 221,960 434,160 +12,712  
Wheat(KCBT) Weekly Monthly
Dec23 231002 664.25 682.75 663.75 676.75 +13.00 36,274 124,320 +390 Hover/Click
Mar24 231002 672.25 690.50 672.25 684.50 +12.25 23,697 51,307 +970 Hover/Click
May24 231002 679.75 696.50 679.50 691.00 +12.25 14,490 22,549 +147 Hover/Click
Jul24 231002 683.25 696.75 683.25 692.25 +11.75 4,749 11,595 +445 Hover/Click
Sep24 231002 691.50 704.75 691.50 700.50 +11.00 1,330 1,553 +4 Hover/Click
Dec24 231002 702.00 717.00 702.00 713.25 +11.00 1,280 1,927 +333 Hover/Click
Mar25 231002 721.25 723.50 721.25 721.25 +10.50 6 98 -2 Hover/Click
Total Volume and Open Interest 81,826 213,428 +2,287  
Wheat(MGE) Weekly Monthly
Dec23 231002 709.25 728.25 707.50 718.75 +9.50 14,685 41,296 -1,562 Hover/Click
Mar24 231002 733.25 751.00 733.00 741.50 +8.00 8,405 18,302 +424 Hover/Click
May24 231002 750.25 767.50 750.25 757.75 +6.50 3,705 4,982 +651 Hover/Click
Jul24 231002 778.25 779.50 770.75 770.75 +6.00 1,397 2,110 +224 Hover/Click
Sep24 231002 775.25 788.50 775.00 781.50 +6.00 601 774 +171 Hover/Click
Dec24 231002 796.00 806.75 796.00 800.50 +4.50 96 282 +62 Hover/Click
Total Volume and Open Interest 28,890 67,764 -29  
Oats(CBOT) Weekly Monthly
Dec23 231002 428.25 444.25 423.25 434.50 +2.00 732 2,987 -118 Hover/Click
Mar24 231002 453.00 462.50 447.00 451.75 +1.25 88 815 +22 Hover/Click
May24 231002 462.25 462.25 462.25 462.25 +1.50 3 89 +0 Hover/Click
Jul24 231002 463.00 467.25 463.00 467.25 +1.50 1 51 +1 Hover/Click
Total Volume and Open Interest 827 3,987 -92  
Rough Rice(CBOT) Weekly Monthly
Nov23 231002 15.89 16.05 15.88 15.88 -0.03 637 8,662 -203 Hover/Click
Jan24 231002 16.23 16.33 16.19 16.20 -0.02 157 1,349 +131 Hover/Click
Mar24 231002 16.48 16.48 16.47 16.47 -0.03 4 434 +0 Hover/Click
May24 231002 16.67 16.67 16.67 16.67 -0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 1,086 11,069 +215  
Live Cattle(CME) Weekly Monthly
Oct23 231002 184.685 186.200 184.350 184.435 +0.235 11,166 34,303 -3,402 Hover/Click
Dec23 231002 188.500 190.250 188.150 188.350 +0.415 27,815 143,052 -1,223 Hover/Click
Feb24 231002 193.100 194.735 192.750 193.185 +0.685 8,567 53,012 +831 Hover/Click
Apr24 231002 196.200 197.830 195.750 196.200 +0.700 8,415 45,840 +718 Hover/Click
Jun24 231002 190.250 191.785 189.880 190.485 +0.785 5,608 28,471 -479 Hover/Click
Aug24 231002 188.685 190.100 188.350 188.935 +0.685 1,198 6,897 +111 Hover/Click
Total Volume and Open Interest 63,352 318,161 -3,260  
Feeder Cattle(CME) Weekly Monthly
Oct23 231002 252.735 254.950 252.735 253.330 +0.845 2,212 7,221 -395 Hover/Click
Nov23 231002 255.435 258.230 255.200 255.700 +0.800 6,665 19,674 +241 Hover/Click
Jan24 231002 258.435 261.800 258.185 259.350 +1.300 4,098 14,089 +133 Hover/Click
Mar24 231002 261.585 264.800 261.380 262.730 +1.455 1,255 5,750 +78 Hover/Click
Apr24 231002 265.450 268.600 265.380 266.585 +1.135 473 2,786 +18 Hover/Click
May24 231002 268.300 271.250 268.300 269.350 +1.120 389 3,206 +32 Hover/Click
Aug24 231002 276.285 278.500 276.150 276.835 +0.750 202 2,049 +32 Hover/Click
Total Volume and Open Interest 15,303 54,783 +147  
Lean Hogs(CME) Weekly Monthly
Oct23 231002 80.200 80.480 79.600 79.850 -0.350 11,791 19,860 -3,150 Hover/Click
Dec23 231002 71.280 71.380 69.330 69.500 -2.280 21,715 92,720 +361 Hover/Click
Feb24 231002 75.200 75.250 73.700 73.930 -1.520 8,861 38,400 -640 Hover/Click
Apr24 231002 80.850 80.880 79.650 80.580 -0.350 5,184 24,806 -210 Hover/Click
May24 231002 85.880 86.180 85.080 86.180 +0.230 79 1,015 -21  
Jun24 231002 94.000 94.550 93.000 94.300 +0.170 2,181 10,040 +20 Hover/Click
Jul24 231002 94.980 95.500 94.130 95.280 +0.050 802 3,299 -66 Hover/Click
Aug24 231002 94.330 95.250 93.800 94.930 +0.150 348 2,419 +28 Hover/Click
Total Volume and Open Interest 51,015 194,090 -3,691  
Class III Milk(CME) Weekly Monthly
Sep23 231002 18.40 18.41 18.39 18.39 +0.01 27 4,119 -20 Hover/Click
Oct23 231002 16.85 17.01 16.76 17.01 +0.13 624 3,592 -184 Hover/Click
Nov23 231002 17.23 17.36 17.03 17.28 +0.11 670 5,348 +214 Hover/Click
Dec23 231002 17.57 17.60 17.35 17.48 -0.02 322 2,792 +193 Hover/Click
Jan24 231002 18.00 18.00 17.84 17.91 -0.08 60 1,100 +15 Hover/Click
Feb24 231002 18.11 18.11 18.00 18.05 -0.04 10 952 +1 Hover/Click
Mar24 231002 18.20 18.20 18.15 18.18 -0.01 5 748 +1 Hover/Click
Apr24 231002 18.26 18.26 18.26 18.26 unch 9 544 -1 Hover/Click
May24 231002 18.29 18.31 18.29 18.29 -0.02 10 568 +0 Hover/Click
Jun24 231002 18.38 18.38 18.38 18.38 +0.01 8 648 +1 Hover/Click
Jul24 231002 18.51 18.51 18.51 18.51 unch 3 452 +1 Hover/Click
Aug24 231002 18.44 18.52 18.44 18.44 +0.01 2 498 +2 Hover/Click
Sep24 231002 18.49 18.51 18.49 18.49 unch 2 523 +2 Hover/Click
Total Volume and Open Interest 1,756 22,761 +225  
Cocoa(ICE) Weekly Monthly
Dec23 231002 3432 3525 3432 3502 +84 25,999 130,453 -2,375 Hover/Click
Mar24 231002 3444 3534 3443 3513 +85 13,853 79,551 -50 Hover/Click
May24 231002 3425 3507 3423 3490 +84 3,932 33,244 +257 Hover/Click
Jul24 231002 3398 3475 3398 3465 +83 1,436 26,543 +172 Hover/Click
Sep24 231002 3403 3440 3393 3430 +79 304 7,140 -5 Hover/Click
Dec24 231002 3370 3401 3358 3393 +77 302 4,732 +36 Hover/Click
Mar25 231002 3337 3365 3328 3359 +73 39 944 +11 Hover/Click
Total Volume and Open Interest 45,867 282,722 -1,954  
Coffee "C"(ICE) Weekly Monthly
Dec23 231002 146.00 151.40 145.80 149.10 +2.95 21,782 104,985 +2,002 Hover/Click
Mar24 231002 147.45 152.30 146.80 150.10 +2.90 9,074 50,888 +910 Hover/Click
May24 231002 148.15 153.00 147.55 150.85 +2.90 4,448 28,520 +284 Hover/Click
Jul24 231002 149.05 153.80 148.40 151.70 +2.80 1,655 7,101 +288 Hover/Click
Sep24 231002 149.80 154.25 149.10 152.35 +2.75 947 5,394 -191 Hover/Click
Dec24 231002 150.15 155.20 150.00 153.25 +2.80 658 8,982 -112 Hover/Click
Total Volume and Open Interest 38,634 207,912 +3,198  
Orange Juice(ICE) Weekly Monthly
Nov23 231002 352.00 359.75 351.60 354.80 +5.05 445 7,576 -65 Hover/Click
Jan24 231002 336.00 341.15 334.85 339.40 +4.30 152 1,538 +101 Hover/Click
Mar24 231002 328.20 328.20 328.05 328.05 +1.00 23 503 +15 Hover/Click
May24 231002 319.40 319.40 319.40 319.40 -0.10 1 55 +1 Hover/Click
Jul24 231002 306.70 306.70 306.70 306.70 -1.50 0 7 +0 Hover/Click
Sep24 231002 296.50 296.50 296.50 296.50 -0.50       Hover/Click
Total Volume and Open Interest 621 9,679 +52  
Sugar #11(ICE) Weekly Monthly
Mar24 231002 26.54 26.79 26.25 26.35 -0.13 56,955 449,749 -2,658 Hover/Click
May24 231002 25.36 25.56 25.09 25.18 -0.08 17,654 131,888 +1,122 Hover/Click
Jul24 231002 24.33 24.56 24.18 24.27 -0.03 9,051 106,423 +1,586 Hover/Click
Oct24 231002 23.84 24.06 23.75 23.85 +0.02 3,060 73,327 +82 Hover/Click
Mar25 231002 23.83 23.97 23.70 23.82 +0.03 1,297 32,494 +116 Hover/Click
May25 231002 22.43 22.54 22.27 22.42 +0.01 218 11,861 +82 Hover/Click
Jul25 231002 21.23 21.31 21.05 21.23 -0.01 169 9,264 +33 Hover/Click
Oct25 231002 20.72 20.77 20.53 20.72 -0.05 109 6,970 +34 Hover/Click
Mar26 231002 20.74 20.74 20.51 20.67 -0.05 40 3,219 +6 Hover/Click
Total Volume and Open Interest 88,593 827,922 -58,703  
London Cocoa(LCE) Weekly Monthly
Dec23 231002 2949 3036 2939 3032 +83 16,727 84,100 +339 Hover/Click
Mar24 231002 2920 2999 2908 2994 +79 9,837 126,393 +2,344 Hover/Click
May24 231002 2826 2903 2821 2900 +74 2,880 39,520 +380 Hover/Click
Jul24 231002 2739 2819 2739 2815 +70 2,459 38,263 +94 Hover/Click
Sep24 231002 2730 2782 2728 2780 +67 756 17,874 -207 Hover/Click
Dec24 231002 2711 2741 2707 2741 +70 430 14,563 +134 Hover/Click
Mar25 231002 2693 2718 2685 2717 +70 53 8,000 -2 Hover/Click
Total Volume and Open Interest 33,162 329,396 +3,082  
London Sugar(LCE) Weekly Monthly
Dec23 231002 705.50 716.20 700.40 701.70 -4.20 7,199 45,521 -576 Hover/Click
Mar24 231002 704.00 712.60 698.70 700.00 -3.80 3,434 22,901 -7 Hover/Click
May24 231002 693.30 700.00 689.10 690.40 -2.50 1,855 14,581 -19 Hover/Click
Aug24 231002 669.60 676.40 666.90 668.00 -2.00 544 4,955 -71 Hover/Click
Oct24 231002 649.10 652.50 647.10 648.30 -1.10 99 2,741 -8 Hover/Click
Total Volume and Open Interest 13,201 94,307 -652  
Cotton(ICE) Weekly Monthly
Oct23 231002 87.46 87.46 87.46 87.46 +0.60 22 2 +0 Hover/Click
Dec23 231002 87.30 87.96 86.70 87.75 +0.60 18,404 129,073 +115 Hover/Click
Mar24 231002 88.07 88.76 87.50 88.59 +0.67 8,231 60,000 +151 Hover/Click
May24 231002 88.88 89.29 88.14 89.18 +0.68 3,712 27,242 +1,341 Hover/Click
Jul24 231002 88.53 88.95 87.90 88.92 +0.69 1,145 11,977 +481 Hover/Click
Oct24 231002 83.22 83.22 83.22 83.22 +0.61 0 1 +0 Hover/Click
Total Volume and Open Interest 31,971 247,313 +2,099  
Crude Oil(NYM) Weekly Monthly
Nov23 231002 90.82 91.88 88.46 88.82 -1.97 355,782 329,101 -3,149 Hover/Click
Dec23 231002 88.83 89.89 86.83 87.17 -1.63 156,927 260,721 -3,099 Hover/Click
Jan24 231002 86.80 88.05 85.31 85.62 -1.36 87,892 151,657 -4,926 Hover/Click
Feb24 231002 85.52 86.33 83.95 84.20 -1.07 41,586 83,635 +3,350 Hover/Click
Mar24 231002 84.61 84.95 82.84 83.07 -0.81 48,393 92,081 +2,066 Hover/Click
Apr24 231002 83.01 83.85 81.98 82.15 -0.63 18,033 55,183 +333 Hover/Click
May24 231002 82.10 82.93 81.21 81.39 -0.49 11,687 40,454 -1,188 Hover/Click
Jun24 231002 81.34 82.21 80.47 80.71 -0.41 45,875 162,930 +273 Hover/Click
Jul24 231002 80.88 81.51 79.90 80.09 -0.35 4,252 38,444 +1,044 Hover/Click
Aug24 231002 80.03 80.79 79.40 79.48 -0.35 2,658 29,820 +153 Hover/Click
Sep24 231002 79.65 80.14 78.83 78.94 -0.32 8,025 59,200 +776 Hover/Click
Oct24 231002 78.61 79.51 78.30 78.43 -0.30 1,660 29,453 +91 Hover/Click
Nov24 231002 79.01 79.16 77.98 77.98 -0.30 600 26,642 +44 Hover/Click
Dec24 231002 78.32 78.85 77.37 77.58 -0.28 32,499 141,924 +1,763 Hover/Click
Jan25 231002 77.73 77.85 77.13 77.13 -0.26 443 21,243 -68 Hover/Click
Feb25 231002 76.68 77.35 76.68 76.68 -0.25 474 12,896 +85 Hover/Click
Total Volume and Open Interest 828,230 1,774,359 -1,972  
e-miNY Crude Oil(NYM)
Nov23 231002 90.775 91.850 88.475 88.825 -1.975 11,828 1,511 -145  
Dec23 231002 89.150 89.875 86.850 87.175 -1.625 1,195 460 -32  
Jan24 231002 87.275 88.025 85.325 85.625 -1.350 101 175 +21  
Feb24 231002 86.100 86.325 83.950 84.200 -1.075 4 16 -2  
Mar24 231002 84.175 84.925 82.950 83.075 -0.800 19 29 -1  
Apr24 231002 82.150 83.825 81.975 82.150 -0.625 2 25 +1  
May24 231002 81.650 82.925 81.275 81.400 -0.475 5 8 +1  
Jun24 231002 81.300 81.700 80.700 80.700 -0.425 16 47 +3  
Jul24 231002 80.100 80.900 80.100 80.100 -0.350 0 4 +0  
Aug24 231002 79.500 79.500 79.500 79.500 -0.325 0 2 +0  
Total Volume and Open Interest 13,183 2,362 -141  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231002 328.97 334.64 320.27 322.25 -7.81 66,307 93,611 +2,187 Hover/Click
Dec23 231002 316.19 320.24 308.07 310.37 -5.41 50,395 58,329 +102 Hover/Click
Jan24 231002 306.75 310.78 300.46 302.63 -3.93 29,373 48,780 +1,542 Hover/Click
Feb24 231002 300.55 304.29 294.91 297.17 -3.22 13,605 28,244 +422 Hover/Click
Mar24 231002 295.88 297.11 288.65 290.92 -2.60 13,320 18,305 -1,153 Hover/Click
Apr24 231002 287.70 288.96 281.20 283.51 -2.07 9,858 17,645 +2,066 Hover/Click
May24 231002 282.83 283.29 276.06 278.51 -1.63 4,762 9,909 +1,064 Hover/Click
Jun24 231002 279.06 279.54 272.56 275.21 -1.21 5,145 16,716 +108 Hover/Click
Jul24 231002 277.24 277.48 271.04 273.83 -0.74 1,458 4,128 +340 Hover/Click
Aug24 231002 273.00 276.43 270.28 273.24 -0.36 817 3,134 +37 Hover/Click
Sep24 231002 275.38 276.17 270.23 273.20 -0.17 730 6,821 +75 Hover/Click
Oct24 231002 275.02 275.72 270.11 272.95 -0.03 524 2,095 +111 Hover/Click
Nov24 231002 272.13 272.13 271.87 272.11 +0.06 547 1,294 -37 Hover/Click
Dec24 231002 273.13 273.21 267.47 270.77 +0.16 1,329 12,905 +213 Hover/Click
Total Volume and Open Interest 198,510 327,279 +5,411  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231002 239.46 243.70 239.13 241.22 +1.27 68,689 118,776 -7,797 Hover/Click
Dec23 231002 234.38 238.46 233.63 235.22 +0.26 56,076 66,636 -4,086 Hover/Click
Jan24 231002 232.00 235.83 230.87 232.17 -0.20 25,141 49,292 +240 Hover/Click
Feb24 231002 231.80 235.17 230.20 231.65 -0.19 11,160 19,613 -1,262 Hover/Click
Mar24 231002 233.77 235.91 230.98 232.48 -0.15 9,674 22,856 -384 Hover/Click
Apr24 231002 253.93 254.77 250.17 251.91 +0.18 4,546 12,521 -370 Hover/Click
May24 231002 254.45 254.54 249.48 251.43 +0.15 3,853 6,481 +412 Hover/Click
Jun24 231002 252.30 253.29 248.12 250.06 +0.25 6,014 11,355 +319 Hover/Click
Jul24 231002 249.72 249.89 245.72 247.74 +0.47 1,458 3,635 +145 Hover/Click
Aug24 231002 246.24 246.39 242.32 244.46 +0.69 706 2,183 +86 Hover/Click
Total Volume and Open Interest 188,944 321,205 -16,869  
e-miNY RBOB Gasoline(NYM)
Nov23 231002 241.20 241.22 241.20 241.22 +1.27        
Dec23 231002 235.22 235.22 235.22 235.22 +0.26        
Jan24 231002 232.17 232.17 232.17 232.17 -0.20        
Feb24 231002 231.65 231.65 231.65 231.65 -0.19        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov23 231002 2.958 2.958 2.835 2.840 -0.089 114,663 285,843 -2,433 Hover/Click
Dec23 231002 3.326 3.333 3.224 3.233 -0.079 38,960 92,033 +758 Hover/Click
Jan24 231002 3.565 3.566 3.486 3.492 -0.073 31,267 132,445 +1,117 Hover/Click
Feb24 231002 3.488 3.494 3.420 3.427 -0.070 12,217 46,142 +617 Hover/Click
Mar24 231002 3.216 3.223 3.153 3.161 -0.059 18,501 124,459 +1,841 Hover/Click
Apr24 231002 2.977 2.992 2.941 2.951 -0.044 17,776 92,047 +1,967 Hover/Click
May24 231002 3.011 3.013 2.962 2.975 -0.041 8,182 47,294 -134 Hover/Click
Jun24 231002 3.123 3.150 3.099 3.112 -0.039 5,700 18,667 +634 Hover/Click
Jul24 231002 3.262 3.287 3.238 3.252 -0.037 4,725 20,112 +144 Hover/Click
Aug24 231002 3.298 3.314 3.266 3.279 -0.040 2,742 15,999 +235 Hover/Click
Sep24 231002 3.281 3.291 3.239 3.254 -0.042 3,239 17,508 -63 Hover/Click
Oct24 231002 3.358 3.375 3.322 3.336 -0.043 7,495 47,075 +396 Hover/Click
Nov24 231002 3.710 3.732 3.682 3.699 -0.040 3,749 13,722 +337 Hover/Click
Dec24 231002 4.147 4.149 4.102 4.121 -0.035 2,327 18,746 +845 Hover/Click
Jan25 231002 4.412 4.412 4.375 4.393 -0.031 2,165 42,476 +193 Hover/Click
Feb25 231002 4.291 4.291 4.267 4.282 -0.030 668 8,858 +171 Hover/Click
Total Volume and Open Interest 280,420 1,160,913 +8,017  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231002 92.18 93.33 90.35 90.71 -1.49 433,926 619,883 -6,286 Hover/Click
Jan24 231002 90.48 91.48 88.75 89.06 -1.30 209,184 362,150 +18,956 Hover/Click
Feb24 231002 88.97 89.94 87.48 87.74 -1.08 98,317 155,948 +3,944 Hover/Click
Mar24 231002 87.86 88.80 86.57 86.79 -0.88 74,939 156,826 +2,264 Hover/Click
Apr24 231002 87.03 87.88 85.82 86.05 -0.70 27,628 65,877 -5,114 Hover/Click
May24 231002 86.25 87.11 85.19 85.43 -0.55 22,127 66,522 +1,612 Hover/Click
Jun24 231002 85.55 86.46 84.63 84.90 -0.43 56,394 139,030 +559 Hover/Click
Jul24 231002 84.97 85.84 84.13 84.40 -0.37 10,504 41,017 +1,738 Hover/Click
Aug24 231002 84.45 85.30 83.64 83.91 -0.32 7,911 35,345 +1,223 Hover/Click
Sep24 231002 83.84 84.81 83.17 83.44 -0.29 13,130 43,007 +566 Hover/Click
Oct24 231002 83.51 84.31 82.79 83.00 -0.27 6,895 25,665 -356 Hover/Click
Nov24 231002 82.57 82.57 82.57 82.57 -0.26 4,687 21,994 +1,455 Hover/Click
Dec24 231002 82.55 83.44 81.90 82.14 -0.26 45,950 166,831 +2,808 Hover/Click
Jan25 231002 81.72 81.72 81.72 81.72 -0.25 1,471 20,610 +552 Hover/Click
Total Volume and Open Interest 1,036,147 2,184,679 -42,521  
Gas Oil(ICE) Weekly Monthly
Oct23 231002 995.25 1008.00 967.50 969.75 -31.75 43,519 93,046 -6,127 Hover/Click
Nov23 231002 958.50 972.50 933.75 935.50 -30.75 82,299 149,206 +871 Hover/Click
Dec23 231002 919.00 931.25 897.25 898.50 -28.25 65,224 131,436 +1,141 Hover/Click
Jan24 231002 894.75 906.25 875.75 877.00 -24.75 23,965 64,678 +314 Hover/Click
Feb24 231002 877.00 888.50 860.25 861.50 -23.50 13,798 40,360 +393 Hover/Click
Mar24 231002 859.75 871.25 845.00 846.25 -22.25 16,300 41,964 -648 Hover/Click
Apr24 231002 845.00 853.75 829.25 830.75 -20.00 5,964 24,764 +328 Hover/Click
May24 231002 831.25 841.75 819.00 820.50 -18.75 3,167 19,039 -326 Hover/Click
Jun24 231002 822.25 833.50 812.00 813.25 -17.75 12,639 37,170 +898 Hover/Click
Jul24 231002 822.50 827.00 807.75 809.25 -17.00 1,410 11,693 -27 Hover/Click
Total Volume and Open Interest 278,852 711,094 -2,625  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231002 90.96 91.86 88.47 88.82 -1.97 34,474 71,990 +2,777 Hover/Click
Dec23 231002 89.04 89.88 86.85 87.17 -1.63 57,694 108,346 -866 Hover/Click
Jan24 231002 87.28 88.00 85.43 85.62 -1.36 46,201 55,231 +1,780 Hover/Click
Feb24 231002 86.24 86.24 84.20 84.20 -1.07 33,734 34,544 -34 Hover/Click
Mar24 231002 84.09 84.87 83.07 83.07 -0.81 16,907 31,147 +827 Hover/Click
Apr24 231002 82.23 82.48 82.15 82.15 -0.63 4,997 14,040 +966 Hover/Click
May24 231002 81.67 81.67 81.39 81.39 -0.49 1,730 10,304 +136 Hover/Click
Jun24 231002 81.46 82.07 80.69 80.71 -0.41 10,272 64,067 -585 Hover/Click
Jul24 231002 80.09 80.09 80.09 80.09 -0.35 235 15,534 -80 Hover/Click
Aug24 231002 79.49 79.49 79.49 79.49 -0.34 243 10,587 -30 Hover/Click
Sep24 231002 79.16 79.16 78.94 78.94 -0.32 638 21,664 +65 Hover/Click
Oct24 231002 78.43 78.43 78.43 78.43 -0.30 13 7,657 +1 Hover/Click
Nov24 231002 77.99 77.99 77.99 77.99 -0.29 0 8,619 +0 Hover/Click
Dec24 231002 78.34 78.34 77.53 77.58 -0.28 4,676 62,551 -192 Hover/Click
Jan25 231002 77.13 77.13 77.13 77.13 -0.26 4 7,921 +0 Hover/Click
Feb25 231002 76.68 76.68 76.68 76.68 -0.25 0 3,514 +0 Hover/Click
Total Volume and Open Interest 213,454 612,866 +4,976  
US Dollar Index(ICE) Weekly Monthly
Dec23 231002 105.880 106.740 105.750 106.605 +0.790 25,038 40,657 -2,988 Hover/Click
Mar24 231002 105.525 106.290 105.505 106.190 +0.755 87 443 +19 Hover/Click
Jun24 231002 105.820 105.820 105.820 105.820 +0.755 2 3 +1 Hover/Click
Total Volume and Open Interest 25,127 41,103 -2,968  
Australian Dollar(CME) Weekly Monthly
Dec23 231002 64.53 64.63 63.79 63.83 -0.72 167,545 203,264 -2,475 Hover/Click
Mar24 231002 64.70 64.79 64.03 64.03 -0.72 40 258 +7 Hover/Click
Jun24 231002 64.81 64.96 64.18 64.18 -0.73 0 45 +0 Hover/Click
Total Volume and Open Interest 167,803 204,280 -2,467  
British Pound(CME) Weekly Monthly
Dec23 231002 121.99 122.25 120.91 121.11 -0.99 134,361 235,113 -4,920 Hover/Click
Mar24 231002 121.78 122.28 121.11 121.20 -0.98 41 2,691 -3 Hover/Click
Jun24 231002 121.22 122.37 121.22 121.22 -0.98 32 259 +32 Hover/Click
Total Volume and Open Interest 134,666 240,464 -4,894  
Canadian Dollar(CME) Weekly Monthly
Dec23 231002 73.76 73.82 73.18 73.22 -0.62 143,437 176,779 +3,317 Hover/Click
Mar24 231002 73.87 73.93 73.30 73.33 -0.62 318 1,969 -82 Hover/Click
Jun24 231002 73.61 73.61 73.40 73.40 -0.61 5 113 +0 Hover/Click
Sep24 231002 73.43 73.43 73.42 73.43 -0.60 17 49 +15 Hover/Click
Total Volume and Open Interest 143,968 179,559 +3,292  
Japanese Yen(CME) Weekly Monthly
Dec23 231002 67.73 67.76 67.48 67.61 -0.16 197,436 281,729 +30 Hover/Click
Mar24 231002 68.70 68.70 68.61 68.67 -0.16 30 536 -6 Hover/Click
Jun24 231002 69.64 69.67 69.64 69.67 -0.16 1 90 +0 Hover/Click
Total Volume and Open Interest 197,785 284,688 +3  
Swiss Franc(CME) Weekly Monthly
Dec23 231002 110.17 110.67 109.66 109.95 -0.21 37,290 57,293 +2,418 Hover/Click
Mar24 231002 111.43 111.84 110.84 111.11 -0.22 44 589 +14 Hover/Click
Jun24 231002 112.19 112.85 111.99 112.19 -0.20 8 100 +4 Hover/Click
Total Volume and Open Interest 37,358 58,087 +2,452  
EuroFX(CME) Weekly Monthly
Dec23 231002 106.02 106.27 105.12 105.27 -0.86 247,199 677,720 -2,362 Hover/Click
Mar24 231002 106.47 106.77 105.63 105.77 -0.86 1,166 6,925 -383 Hover/Click
Jun24 231002 106.50 107.23 106.23 106.23 -0.86 4 1,557 +0 Hover/Click
Total Volume and Open Interest 248,888 699,106 -2,773  
Mexican Peso(CME) Weekly Monthly
Dec23 231002 565.50 568.13 557.25 557.50 -9.75 84,368 211,594 -2,229 Hover/Click
Mar24 231002 549.00 558.75 549.00 549.00 -9.50 0 2 +0 Hover/Click
Total Volume and Open Interest 84,462 212,911 -2,293  
Brazilian Real(CME) Weekly Monthly
Nov23 231002 197.95 198.25 196.00 196.15 -2.05 13,842 37,249 -1,654  
Dec23 231002 196.10 196.10 195.45 195.50 -2.00 56 2,932 +26 Hover/Click
Jan24 231002 194.90 194.90 194.90 194.90 -1.95        
Feb24 231002 194.20 194.20 194.20 194.20 -1.95        
Total Volume and Open Interest 13,898 40,181 -14,615  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231002 113~240 113~240 111~310 112~120 -1~130 795,476 1,408,870 +2,761 Hover/Click
Mar24 231002 113~100 113~120 112~020 112~140 -1~130 110 409 +5 Hover/Click
Jun24 231002 112~220 112~220 112~220 112~220 -1~130 1 1 +0 Hover/Click
Total Volume and Open Interest 795,587 1,409,280 +2,766  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231002 107~280 107~295 107~070 107~105 -0~235 2,632,521 4,741,561 -50,775 Hover/Click
Mar24 231002 108~050 108~100 107~200 107~230 -0~240 367 576 +285 Hover/Click
Jun24 231002 108~070 108~070 108~070 108~070 -0~240 2 0 -2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231002 105~080 105~082 104~274 104~292 -0~142 1,740,655 5,578,231 +9,728 Hover/Click
Mar24 231002 105~122 105~122 105~122 105~122 -0~142 0 30 +0 Hover/Click
Jun24 231002 105~272 105~272 105~272 105~272 -0~142       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231002 101~105 101~105 101~060 101~071 -0~042 762,379 3,922,206 +8,231 Hover/Click
Mar24 231002 101~200 101~215 101~192 101~196 -0~043 6 99 +0 Hover/Click
Jun24 231002 102~004 102~004 102~004 102~004 -0~043       Hover/Click
Total Volume and Open Interest 762,385 3,922,305    
3-Mth SOFR(CME) Weekly Monthly
Dec23 231002 94.535 94.540 94.515 94.515 -0.035 291,966 1,400,063 +100  
Mar24 231002 94.610 94.615 94.575 94.585 -0.040 337,564 951,320 -17,225  
Jun24 231002 94.810 94.810 94.750 94.760 -0.055 305,640 910,856 +1,046  
Sep24 231002 95.085 95.085 95.005 95.015 -0.075 260,330 811,843 +13,133  
Dec24 231002 95.395 95.395 95.305 95.315 -0.095 356,475 916,828 +17,164  
Mar25 231002 95.685 95.685 95.585 95.595 -0.100 220,045 548,007 +1,862  
Jun25 231002 95.880 95.880 95.775 95.785 -0.100 181,821 565,493 +1,676  
Sep25 231002 95.980 95.985 95.875 95.885 -0.110 159,571 499,191 -6,560  
Dec25 231002 96.030 96.030 95.920 95.930 -0.115 178,136 487,510 +538  
Mar26 231002 96.050 96.050 95.930 95.940 -0.120 94,196 314,541 -1,171  
Jun26 231002 96.055 96.055 95.935 95.940 -0.125 89,099 260,544 -1,818  
Sep26 231002 96.050 96.055 95.930 95.940 -0.125 80,947 206,716 +71  
Dec26 231002 96.040 96.040 95.920 95.930 -0.125 61,664 176,761 -131  
Mar27 231002 96.020 96.020 95.890 95.905 -0.130 35,643 131,431 -477  
Jun27 231002 95.995 95.995 95.860 95.870 -0.135 41,679 134,665 +1,739  
Sep27 231002 95.960 95.960 95.820 95.835 -0.135 35,277 117,977 +5,501  
Dec27 231002 95.910 95.910 95.775 95.790 -0.140 31,772 108,263 -1,121  
Mar28 231002 95.845 95.845 95.720 95.735 -0.145 28,187 76,357 +442  
Total Volume and Open Interest 387,526 1,583,899 -17,520  
Ultra T-Bond(CBOT)
Dec23 231002 118~18 118~20 116~18 117~00 -1~22 430,879 1,557,974 +19,331  
Mar24 231002 117~31 117~31 117~20 117~31 -1~22 44 28 +22  
Jun24 231002 119~05 119~05 119~05 119~05 -1~22        
Total Volume and Open Interest 430,923 1,558,002 +19,353  
Ultra 10-Yr T-Note(CBOT)
Dec23 231002 111~140 111~140 110~125 110~190 -0~310 646,296 1,883,783 +2,273  
Mar24 231002 110~120 110~120 110~120 110~120 -0~310        
Jun24 231002 110~050 110~050 110~050 110~050 -0~310        
Total Volume and Open Interest 646,296 1,883,783 +2,273  
30 Day Federal Funds(CBOT)
Oct23 231002 94.673 94.673 94.670 94.673 unch 44,734 395,124 +18,355  
Nov23 231002 94.615 94.615 94.585 94.600 -0.030 79,882 487,658 +12,179  
Dec23 231002 94.590 94.590 94.555 94.565 -0.030 13,455 94,980 -1,198  
Jan24 231002 94.555 94.560 94.530 94.540 -0.035 56,434 242,418 +3,156  
Feb24 231002 94.565 94.565 94.530 94.540 -0.035 58,033 158,388 -1,349  
Mar24 231002 94.585 94.585 94.545 94.555 -0.035 6,427 29,687 +5  
Total Volume and Open Interest 322,961 1,595,991 -134,371  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231002 145.01 145.10 144.72 144.83 -0.17 819 12,075 -35 Hover/Click
Mar24 231002 144.83 144.83 144.83 144.83 -0.17       Hover/Click
Jun24 231002 144.83 144.83 144.83 144.83 -0.17       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231002 121.50 122.08 119.52 119.92 -2.44 138,486 239,846 -93  
Mar24 231002 119.86 119.86 119.86 119.86 -2.44 21 160 +20  
Jun24 231002 119.66 119.66 119.66 119.66 -2.50        
Total Volume and Open Interest 138,507 240,006 -73  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231002 128.17 128.50 127.62 127.75 -0.89 1,179,201 1,544,313 +11,823 Hover/Click
Mar24 231002 128.27 128.27 128.00 128.00 -0.85 30 267 +7 Hover/Click
Jun24 231002 127.66 127.66 127.66 127.66 -0.75       Hover/Click
Total Volume and Open Interest 1,179,231 1,544,580 +11,830  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231002 115.58 115.69 115.37 115.43 -0.32 780,139 1,380,005 -24,629 Hover/Click
Mar24 231002 115.11 115.11 114.99 114.99 -0.32 0 82 +0 Hover/Click
Jun24 231002 116.48 116.48 116.48 116.48 -0.37       Hover/Click
Total Volume and Open Interest 780,139 1,380,087 -24,629  
Euro-Schatz(EUREX)
Dec23 231002 104.96 104.99 104.92 104.93 -0.06 769,906 2,150,820 +11,839  
Mar24 231002 105.21 105.21 105.21 105.21 -0.05 0 5 +0  
Jun24 231002 104.86 104.86 104.86 104.86 unch        
Total Volume and Open Interest 769,906 2,150,825 +11,839  
3-Mth Euribor(EUREX)
Dec23 231002 96.010 96.010 96.010 96.010 +0.005 0 19 +0  
Mar24 231002 96.050 96.050 96.050 96.050 unch 0 125 +0  
Jun24 231002 96.180 96.180 96.180 96.180 -0.010 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231002 93~22 93~23 92~17 92~25 -1~12 282,380 487,552 -9,702 Hover/Click
Mar24 231002 92~28 92~28 92~28 92~28 -1~12 0 16 +0 Hover/Click
Total Volume and Open Interest 282,380 487,568 -9,702  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231002 96.000 96.010 95.995 96.005 unch 177,247 666,179 +2,960  
Mar24 231002 96.045 96.055 96.035 96.045 -0.005 158,441 638,759 +10,216  
Jun24 231002 96.180 96.195 96.170 96.180 -0.010 146,576 595,856 +7,777  
Total Volume and Open Interest 1,418,761 4,056,545 +39,695  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231002 95.69 95.71 95.68 95.69 -0.01 21,725 289,050 -2,341  
Mar24 231002 95.54 95.60 95.54 95.56 +0.01 17,790 196,805 +1,977  
Jun24 231002 95.52 95.56 95.51 95.53 +0.01 13,263 161,397 +1,844  
Sep24 231002 95.56 95.60 95.53 95.56 unch 13,029 115,314 +1,921  
Dec24 231002 95.65 95.68 95.61 95.64 unch 17,376 111,329 +2,588  
Mar25 231002 95.73 95.76 95.70 95.72 unch 11,982 52,544 +2,554  
Jun25 231002 95.80 95.84 95.76 95.79 -0.01 10,120 48,820 +1,716  
Sep25 231002 95.88 95.92 95.83 95.86 -0.01 4,524 36,423 +1,810  
Dec25 231002 95.93 95.96 95.86 95.90 -0.01 715 2,940 -133  
Mar26 231002 95.97 95.97 95.88 95.92 unch 1 996 +0  
Total Volume and Open Interest 110,550 1,016,297 +11,936  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231002 95.52 95.56 95.46 95.50 unch 205,187 1,040,223 +10,269  
Mar24 231002 95.50 95.50 95.50 95.50 unch        
Total Volume and Open Interest 205,187 1,040,223 +10,269  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231002 95.92 95.96 95.87 95.91 unch 197,001 774,489 +158  
Mar24 231002 95.91 95.91 95.91 95.91 unch        
Total Volume and Open Interest 197,001 774,489 +158  
Gold(CMX) Weekly Monthly
Oct23 231002 1844.1 1845.9 1826.7 1830.0 -18.1 1,605 3,109 -2,216 Hover/Click
Dec23 231002 1864.4 1864.7 1842.7 1847.2 -18.9 245,131 375,804 +5,339 Hover/Click
Feb24 231002 1883.3 1883.7 1862.0 1866.4 -19.0 5,682 27,185 +1,095 Hover/Click
Apr24 231002 1901.8 1902.1 1880.7 1885.1 -18.9 1,814 12,124 +565 Hover/Click
Jun24 231002 1921.3 1921.3 1899.8 1904.2 -19.0 1,016 7,511 +318 Hover/Click
Aug24 231002 1938.6 1939.7 1918.2 1922.2 -19.1 859 2,719 +376 Hover/Click
Oct24 231002 1952.5 1953.4 1937.7 1939.8 -19.3 180 351 +12 Hover/Click
Dec24 231002 1961.2 1963.8 1955.3 1957.7 -19.4 223 1,849 -11 Hover/Click
Feb25 231002 1990.0 1990.0 1975.5 1975.5 -19.5 11 32 +2 Hover/Click
Apr25 231002 1992.0 1992.0 1992.0 1992.0 -19.5 6 16 +4 Hover/Click
Jun25 231002 2009.2 2009.2 2009.2 2009.2 -19.6 4 605 +4 Hover/Click
Aug25 231002 2027.7 2027.7 2027.7 2027.7 -19.6       Hover/Click
Total Volume and Open Interest 257,449 432,570 +5,629  
Silver(CMX) Weekly Monthly
Dec23 231002 2241.0 2241.0 2121.5 2142.1 -102.9 112,985 113,061 +168 Hover/Click
Mar24 231002 2272.0 2272.5 2154.5 2175.3 -103.9 4,117 9,552 +285 Hover/Click
May24 231002 2276.0 2276.0 2180.5 2198.9 -104.3 624 2,741 +227 Hover/Click
Jul24 231002 2287.5 2290.0 2209.5 2221.5 -106.1 116 936 +29 Hover/Click
Sep24 231002 2308.5 2308.5 2245.9 2245.9 -106.2 9 221 +4 Hover/Click
Dec24 231002 2350.5 2350.5 2276.7 2276.7 -106.2 0 160 +0 Hover/Click
Mar25 231002 2306.4 2306.4 2306.4 2306.4 -106.2       Hover/Click
Total Volume and Open Interest 118,812 127,882 +650  
Platinum(NYMEX) Weekly Monthly
Oct23 231002 909.5 910.4 875.0 876.9 -29.9 140 365 -244 Hover/Click
Jan24 231002 916.2 921.6 884.8 886.8 -29.1 28,299 71,828 -1,187 Hover/Click
Apr24 231002 924.7 928.0 893.5 895.2 -28.6 519 2,259 -50 Hover/Click
Jul24 231002 919.0 919.0 900.0 903.0 -28.1 18 97 -3 Hover/Click
Total Volume and Open Interest 29,080 74,785 -1,519  
Palladium(NYMEX) Weekly Monthly
Dec23 231002 1254.00 1258.50 1201.00 1205.90 -50.10 3,268 16,365 -434 Hover/Click
Mar24 231002 1253.50 1253.50 1214.00 1214.80 -50.30 20 919 +7 Hover/Click
Jun24 231002 1226.00 1226.30 1226.00 1226.30 -50.30 0 40 +0 Hover/Click
Total Volume and Open Interest 3,288 17,329 -427  
Copper(CMX) Weekly Monthly
Dec23 231002 375.40 376.15 362.75 364.15 -9.60 82,332 140,710 -6,523 Hover/Click
Mar24 231002 377.00 378.75 365.75 367.00 -9.50 11,537 38,294 -1,226 Hover/Click
May24 231002 377.40 380.05 367.70 368.85 -9.30 3,913 14,769 +374 Hover/Click
Jul24 231002 379.55 381.50 369.50 370.55 -9.00 899 3,195 -109 Hover/Click
Sep24 231002 370.90 371.80 370.90 371.80 -8.90 479 2,930 -114 Hover/Click
Total Volume and Open Interest 100,951 208,646 -7,936  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231002 33892 33939 33435 33638 -87 241,693 93,792 +2,510 Hover/Click
Mar24 231002 34208 34270 33770 33968 -93 88 220 -20 Hover/Click
Jun24 231002 34500 34500 34148 34200 -92 3 7 +0 Hover/Click
Sep24 231002 34190 34190 34190 34190 -87       Hover/Click
Total Volume and Open Interest 241,784 94,019 +2,490  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231002 33853 33936 33435 33638 -87 110,486 19,274 +1,255 Hover/Click
Mar24 231002 34183 34268 33772 33968 -93 319 507 +12 Hover/Click
Jun24 231002 34200 34459 34200 34200 -92 0 3 +0 Hover/Click
Sep24 231002 34190 34190 34190 34190 -87       Hover/Click
Total Volume and Open Interest 110,805 19,784 +1,267  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231002 4349.00 4355.50 4295.50 4324.25 -1.25 2,106,053 2,100,358 +8,875 Hover/Click
Mar24 231002 4393.25 4403.75 4344.25 4372.75 -1.00 3,079 11,082 +346 Hover/Click
Jun24 231002 4445.00 4447.75 4396.00 4423.75 -1.50 113 3,641 +73 Hover/Click
Sep24 231002 4456.00 4480.25 4444.75 4470.75 -1.00 108 206 +89 Hover/Click
Total Volume and Open Interest 2,109,353 2,117,920 +9,383  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231002 4348.75 4356.75 4295.25 4324.25 -1.25 1,131,503 126,242 +2,895 Hover/Click
Mar24 231002 4396.00 4405.00 4344.25 4372.75 -1.00 1,872 1,794 -51 Hover/Click
Jun24 231002 4450.00 4450.00 4398.00 4423.75 -1.50 74 101 +6 Hover/Click
Sep24 231002 4470.75 4479.00 4453.50 4470.75 -1.00 0 6 +0 Hover/Click
Total Volume and Open Interest 1,133,449 128,145 +2,850  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231002 14965.00 15046.00 14826.00 14984.75 +118.25 745,541 242,719 +1,292 Hover/Click
Mar24 231002 15164.75 15241.50 15019.25 15177.75 +120.75 1,284 1,572 +21 Hover/Click
Jun24 231002 15350.00 15427.00 15238.75 15378.00 +119.00 5 17 +0 Hover/Click
Total Volume and Open Interest 746,830 244,429 +1,313  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231002 14962.25 15046.25 14824.75 14984.75 +118.25 1,471,532 75,513 +5,103 Hover/Click
Mar24 231002 15133.50 15237.25 15018.50 15177.75 +120.75 3,162 1,757 +70 Hover/Click
Jun24 231002 15378.00 15419.75 15234.75 15378.00 +119.00 14 53 +5 Hover/Click
Total Volume and Open Interest 1,474,708 77,337 +5,178  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231002 2524.50 2537.20 2476.80 2486.70 -33.70 21,003 38,762 +403 Hover/Click
Mar24 231002 2501.30 2549.50 2501.30 2501.30 -35.80       Hover/Click
Jun24 231002 2521.20 2521.20 2521.20 2521.20 -36.10       Hover/Click
Total Volume and Open Interest 21,003 38,762 +403  
Volatility Index(CBOE)
Oct23 231002 17.10 18.30 17.00 17.85 +0.08 125,248 147,897 +107  
Nov23 231002 17.85 18.60 17.68 18.24 -0.01 71,521 84,004 +1,371  
Dec23 231002 18.04 18.60 17.90 18.30 -0.04 29,289 64,203 +3,658  
Jan24 231002 18.90 19.30 18.76 19.10 unch 13,386 38,413 -245  
Total Volume and Open Interest 254,455 366,751 +6,182  
S & P 600(CME)
Dec23 231002 1145.70 1145.70 1141.20 1145.70 -16.20 0 538 +0  
Mar24 231002 1157.90 1157.90 1157.90 1157.90 -16.30        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231002 1814.90 1818.20 1762.90 1771.40 -27.20 235,658 471,251 +2,361 Hover/Click
Mar24 231002 1837.70 1837.70 1783.00 1791.10 -27.50 286 809 -12 Hover/Click
Jun24 231002 1806.80 1847.20 1805.40 1806.80 -30.70 0 3 +0 Hover/Click
Total Volume and Open Interest 235,944 472,063 +2,349  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231002 1811.10 1818.00 1762.90 1771.40 -27.20 72,580 18,113 +2,500 Hover/Click
Mar24 231002 1831.20 1836.00 1784.00 1791.10 -27.50 167 229 +8 Hover/Click
Jun24 231002 1806.80 1847.20 1806.80 1806.80 -30.70 0 3 +0 Hover/Click
Total Volume and Open Interest 72,747 18,345 +2,508  
Nikkei 225(CME)
Dec23 231002 31985 32430 31510 31640 -210 8,445 15,376 +256  
Mar24 231002 31640 32430 31600 31640 -230 0 2 +0  
Total Volume and Open Interest 8,445 15,378 +256  
Nikkei 225(SGX) Weekly Monthly
Dec23 231002 31980 32410 31745 31805 -200 43,740 100,004 -3,121  
Mar24 231002 32300 32300 31720 31745 -195 0 625 +3  
Jun24 231002 31500 31500 31500 31500 -195 0 2,300 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231002 31980 32410 31740 31820 -40 1,058,272 306,140 -4,127  
Mar24 231002 31910 32345 31685 31760 -40 14,878 18,834 -114  
Jun24 231002 31680 32110 31450 31520 -40 567 1,881 +29  
Total Volume and Open Interest 1,144,399 460,914 -1,811  
Nikkei 225(JPX)
Dec23 231002 31990 32410 31740 31820 -40 74,208 217,348 -6,684  
Mar24 231002 31900 32350 31700 31760 -40 640 13,812 -218  
Jun24 231002 31520 31520 31520 31520 -40 3 13,787 +0  
Total Volume and Open Interest 74,872 282,462 -6,597  
Nikkei 225(CME) Yen
Dec23 231002 31945 32405 31480 31610 -215 42,301 51,190 -2,461  
Mar24 231002 32250 32305 31440 31555 -215 5 8 +1  
Jun24 231002 31330 31330 31330 31330 -215        
Total Volume and Open Interest 42,360 51,265 -2,406  
Nikkei 225(CME) e-Mini Yen
Dec23 231002 31610 31610 31610 31610 -215        
Mar24 231002 31555 31555 31555 31555 -215        
Jun24 231002 31330 31330 31330 31330 -215        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231002 7141.0 7214.0 7038.5 7083.5 -68.0 75,347 181,404 +5,329  
Nov23 231002 7225.5 7225.5 7069.0 7102.5 -68.0 50 7 +1  
Dec23 231002 7173.0 7173.0 7110.0 7115.0 -68.0 21 1,077 +3  
Mar24 231002 7181.5 7181.5 7181.5 7181.5 -68.0        
Jun24 231002 7083.0 7083.0 7083.0 7083.0 -68.0        
Sep24 231002 7151.0 7151.0 7151.0 7151.0 -68.0        
Total Volume and Open Interest 75,418 182,489 +5,333  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 230929 17400 17997 17383 17889 +483 99,284 121,032 +9,737  
Nov23 230929 17567 18010 17567 17913 +476 68 101 +54  
Dec23 230929 17506 18090 17499 17990 +486 1,422 12,638 +458  
Total Volume and Open Interest 118,022 150,513 +1,490  
DAX(EUREX) Weekly Monthly
Dec23 231002 15539.0 15605.0 15293.0 15375.0 -151.0 74,437 64,901 -682  
Mar24 231002 15599.0 15599.0 15483.0 15540.0 -153.0 12 69 +2  
Jun24 231002 15771.0 15771.0 15771.0 15771.0 -154.0        
Total Volume and Open Interest 74,449 64,970 -680  
Mini-DAX(EUREX)
Dec23 231002 15546.0 15605.0 15293.0 15375.0 -151.0 45,108 15,316 -1,797  
Mar24 231002 15684.0 15763.0 15491.0 15540.0 -153.0 32 56 -5  
Jun24 231002 15771.0 15771.0 15771.0 15771.0 -154.0        
Total Volume and Open Interest 45,140 15,372 -1,802  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231002 4205 4229 4134 4161 -43 1,140,453 2,951,443 +97,123  
Mar24 231002 4250 4256 4168 4192 -44 10,053 19,682 +5,016  
Jun24 231002 4140 4140 4140 4140 -43 0 15,311 +0  
Total Volume and Open Interest 1,150,506 2,989,686 +102,139  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231002 11000 11028 10856 10891 -111 35,259 141,390 +5,388  
Mar24 231002 10944 10962 10805 10835 -110 24 1,162 +17  
Jun24 231002 10724 10724 10724 10724 -110 0 290 +0  
Total Volume and Open Interest 35,283 143,005 +5,405  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231002 7660.50 7677.50 7530.00 7553.00 -118.00 122,718 483,424 -4,121  
Mar24 231002 7601.00 7601.00 7565.00 7585.00 -118.00 2 2,287 +2  
Jun24 231002 7612.00 7612.00 7612.00 7612.00 -118.00 0 1,165 +0  
Total Volume and Open Interest 122,721 486,877 -4,118  
SPI 200(SFE) Weekly Monthly
Dec23 231002 7086.0 7111.0 7041.0 7064.0 -22.0 58,051 223,689 +517  
Mar24 231002 7030.0 7030.0 7030.0 7030.0 -22.0 58 58 +58  
Jun24 231002 7030.0 7030.0 7030.0 7030.0 -22.0 0 125 +0  
Total Volume and Open Interest 58,109 224,169 +575  
FTSE MIB(ISE)
Dec23 231002 28240.00 28395.00 27715.00 27888.00 -395.00 18,528 90,971 +727  
Mar24 231002 28080.00 28555.00 27940.00 28090.00 -388.00 22 145 +6  
Jun24 231002 27536.00 27536.00 27536.00 27536.00 -388.00        
Total Volume and Open Interest 18,550 91,116 +733  
KOSPI 200(KFE)
Dec23 230927 326.10 329.15 325.90 329.00 +0.65 221,525 274,417 +10,639  
Mar24 230927 325.60 328.25 325.10 328.05 +0.45 365 29,619 -84  
Jun24 230927 328.00 328.00 328.00 328.00 -0.20 0 12,793 -21  
Total Volume and Open Interest 221,891 333,112 +10,847  
GSCI(CME) Weekly Monthly
Oct23 231002 604.00 609.55 601.60 602.00 -6.70 33 658 -26  
Nov23 231002 598.00 598.00 597.50 598.00 -8.20        
Dec23 231002 595.50 595.50 595.50 595.50 -13.20        
Total Volume and Open Interest 33 658 -26  
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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?