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 Wed October 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231004 1272.00 1285.00 1268.75 1273.00 +0.25 191,994 320,118 -6,236 Hover/Click
Jan24 231004 1291.25 1303.25 1287.75 1292.25 +0.25 86,989 140,504 -2,475 Hover/Click
Mar24 231004 1306.50 1318.00 1302.75 1307.25 -0.25 39,337 136,276 +1,525 Hover/Click
May24 231004 1319.75 1329.75 1315.00 1320.25 -0.50 23,194 100,600 +971 Hover/Click
Jul24 231004 1326.25 1334.75 1320.25 1326.00 -0.75 23,122 50,697 +2,685 Hover/Click
Aug24 231004 1314.25 1317.75 1304.75 1310.25 -1.50 2,038 4,473 +101 Hover/Click
Sep24 231004 1280.50 1280.75 1269.75 1274.75 -3.00 1,024 2,712 +58 Hover/Click
Nov24 231004 1262.00 1266.00 1255.00 1261.50 -2.00 11,785 45,129 +1,967 Hover/Click
Jan25 231004 1270.00 1271.75 1262.50 1268.75 -1.75 46 807 -24 Hover/Click
Mar25 231004 1255.25 1264.00 1254.75 1264.00 +0.75 10 504 +1 Hover/Click
May25 231004 1257.50 1263.00 1252.25 1263.00 +2.75 8 1,084 +3 Hover/Click
Jul25 231004 1259.25 1265.50 1255.25 1265.50 +4.00 0 110 +0 Hover/Click
Aug25 231004 1259.00 1259.00 1259.00 1259.00 +3.50       Hover/Click
Sep25 231004 1227.00 1227.00 1227.00 1227.00 +3.50 0 5 +0 Hover/Click
Total Volume and Open Interest 379,547 803,439 -1,424  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231004 366.00 368.80 362.10 368.70 +5.50 722 571 -433 Hover/Click
Dec23 231004 372.10 378.20 368.70 372.00 +0.30 101,446 204,192 -1,599 Hover/Click
Jan24 231004 371.50 376.70 368.50 370.90 -0.20 46,751 97,209 -1,262 Hover/Click
Mar24 231004 369.80 373.80 367.20 369.30 +0.20 28,864 60,426 -857 Hover/Click
May24 231004 370.30 373.70 368.00 370.30 +0.70 21,611 49,604 +2,570 Hover/Click
Jul24 231004 372.50 376.10 370.90 373.50 +1.00 14,382 33,705 +701 Hover/Click
Aug24 231004 373.50 375.20 370.60 373.30 +1.00 2,669 6,029 +8 Hover/Click
Sep24 231004 370.60 372.70 368.80 371.50 +0.90 1,528 4,271 +145 Hover/Click
Oct24 231004 368.40 369.10 365.80 368.40 +0.80 722 3,048 +211 Hover/Click
Dec24 231004 369.10 370.40 366.70 370.00 +1.80 1,886 5,197 -154 Hover/Click
Total Volume and Open Interest 220,754 465,299 -631  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231004 60.00 60.12 58.41 58.43 -1.02 380 437 -266 Hover/Click
Dec23 231004 57.13 57.48 55.93 55.99 -1.14 69,543 167,899 -2,413 Hover/Click
Jan24 231004 56.31 56.59 55.21 55.28 -1.03 21,756 80,246 -1,256 Hover/Click
Mar24 231004 55.60 55.83 54.61 54.67 -0.93 19,240 59,000 -1,063 Hover/Click
May24 231004 55.20 55.41 54.29 54.36 -0.84 11,408 41,990 -524 Hover/Click
Jul24 231004 54.84 54.94 53.95 54.05 -0.72 9,006 33,056 -240 Hover/Click
Aug24 231004 54.27 54.37 53.44 53.54 -0.67 2,379 8,071 +260 Hover/Click
Sep24 231004 53.82 53.82 52.93 53.03 -0.62 2,291 6,151 -10 Hover/Click
Oct24 231004 52.88 53.12 52.33 52.43 -0.60 764 3,029 +55 Hover/Click
Dec24 231004 52.73 52.81 52.08 52.15 -0.57 2,015 15,700 +158 Hover/Click
Total Volume and Open Interest 138,816 417,636 -5,295  
Canola(WCE) Weekly Monthly
Nov23 231004 718.9 719.4 710.5 710.8 -6.6 30,629 111,553 -4,930 Hover/Click
Jan24 231004 725.1 727.4 719.2 719.6 -5.8 22,612 113,484 +2,580 Hover/Click
Mar24 231004 731.6 735.0 727.2 727.6 -5.1 10,722 51,282 +1,806 Hover/Click
May24 231004 736.8 739.9 732.1 732.5 -3.9 4,578 24,259 +2,866 Hover/Click
Jul24 231004 741.0 744.1 736.1 736.7 -2.6 2,017 7,260 +1,024 Hover/Click
Nov24 231004 715.0 718.6 711.7 716.5 +0.9 1,077 4,309 +167 Hover/Click
Total Volume and Open Interest 71,635 312,236 +3,513  
Corn(CBOT) Weekly Monthly
Dec23 231004 487.50 489.75 482.50 486.00 -1.50 138,101 736,568 -6,949 Hover/Click
Mar24 231004 502.00 504.50 497.50 501.00 -1.25 50,523 259,742 +1,606 Hover/Click
May24 231004 510.00 512.75 506.25 509.50 -1.00 10,941 118,491 -450 Hover/Click
Jul24 231004 515.00 517.25 511.00 514.50 -0.50 8,418 109,310 +309 Hover/Click
Sep24 231004 512.75 513.25 508.25 510.75 -0.50 2,592 40,866 +309 Hover/Click
Dec24 231004 514.50 516.00 511.00 513.50 -1.00 7,423 94,712 +1,471 Hover/Click
Mar25 231004 525.00 526.50 521.75 524.00 -0.75 220 3,511 +123 Hover/Click
May25 231004 529.50 531.50 527.00 529.50 -0.25 74 486 +50 Hover/Click
Jul25 231004 529.50 530.75 525.75 528.50 -0.50 130 1,081 +91 Hover/Click
Sep25 231004 500.75 500.75 500.75 500.75 -0.75 0 32 +0 Hover/Click
Total Volume and Open Interest 218,599 1,367,904 -3,404  
Wheat(CBOT) Weekly Monthly
Dec23 231004 567.50 569.75 551.75 560.00 -8.50 75,409 251,536 -6,535 Hover/Click
Mar24 231004 596.75 598.00 581.75 589.00 -8.75 34,339 86,002 -1,547 Hover/Click
May24 231004 615.00 616.75 602.00 607.00 -10.00 17,002 41,400 -920 Hover/Click
Jul24 231004 630.50 632.00 619.00 623.00 -9.75 9,297 33,880 +1,130 Hover/Click
Sep24 231004 641.75 646.00 634.50 637.75 -9.00 1,938 6,194 +333 Hover/Click
Dec24 231004 659.50 662.50 652.25 654.50 -8.50 949 9,380 +201 Hover/Click
Total Volume and Open Interest 139,024 429,333 -7,309  
Wheat(KCBT) Weekly Monthly
Dec23 231004 680.50 686.00 665.25 666.50 -16.75 22,551 125,712 +639 Hover/Click
Mar24 231004 688.25 692.75 673.50 675.25 -15.25 12,627 51,928 +633 Hover/Click
May24 231004 695.00 698.50 680.00 682.00 -14.25 8,263 22,910 -190 Hover/Click
Jul24 231004 693.25 699.50 682.50 684.50 -13.00 2,179 12,470 +284 Hover/Click
Sep24 231004 697.50 707.50 691.50 693.50 -12.00 351 1,612 +31 Hover/Click
Dec24 231004 710.00 719.00 705.00 706.75 -11.00 212 2,060 +92 Hover/Click
Mar25 231004 713.25 713.25 712.25 713.25 -12.25 0 98 +0 Hover/Click
Total Volume and Open Interest 46,185 216,870 +1,490  
Wheat(MGE) Weekly Monthly
Dec23 231004 721.25 728.00 711.00 711.75 -13.75 5,536 40,684 -367 Hover/Click
Mar24 231004 747.00 749.00 735.00 736.75 -11.25 2,075 17,994 -216 Hover/Click
May24 231004 762.00 762.00 751.25 752.50 -10.25 487 5,071 +111 Hover/Click
Jul24 231004 772.75 772.75 765.00 766.00 -8.75 252 2,102 -56 Hover/Click
Sep24 231004 777.00 778.00 776.00 776.00 -8.00 191 864 -1 Hover/Click
Dec24 231004 791.75 794.75 790.50 793.00 -7.00 95 325 +24 Hover/Click
Total Volume and Open Interest 8,636 67,058 -505  
Oats(CBOT) Weekly Monthly
Dec23 231004 434.00 442.50 426.25 429.00 -7.50 564 3,087 +129 Hover/Click
Mar24 231004 447.00 447.00 447.00 447.00 -7.50 36 841 +0 Hover/Click
May24 231004 458.00 458.00 458.00 458.00 -7.25 38 80 -9 Hover/Click
Jul24 231004 467.25 467.25 467.25 467.25 -9.00 37 64 +14 Hover/Click
Total Volume and Open Interest 675 4,117 +134  
Rough Rice(CBOT) Weekly Monthly
Nov23 231004 15.77 15.80 15.64 15.65 -0.12 615 8,218 -205 Hover/Click
Jan24 231004 16.07 16.07 15.97 15.97 -0.11 247 1,615 +182 Hover/Click
Mar24 231004 16.28 16.28 16.23 16.23 -0.11 1 431 -1 Hover/Click
May24 231004 16.44 16.44 16.44 16.44 -0.10 0 5 +0 Hover/Click
Total Volume and Open Interest 867 10,904 -20  
Live Cattle(CME) Weekly Monthly
Oct23 231004 182.250 183.200 181.535 182.200 +0.070 14,392 26,078 -3,553 Hover/Click
Dec23 231004 185.650 186.785 184.950 186.035 +0.385 33,874 138,050 -6,349 Hover/Click
Feb24 231004 190.330 190.985 189.330 190.380 +0.080 10,764 53,580 -375 Hover/Click
Apr24 231004 193.500 194.035 192.485 193.500 +0.015 8,150 47,174 +633 Hover/Click
Jun24 231004 187.650 188.380 186.800 187.900 +0.100 5,990 29,674 +770 Hover/Click
Aug24 231004 186.100 186.985 185.330 186.500 +0.120 2,391 7,283 +281 Hover/Click
Total Volume and Open Interest 76,822 308,993 -8,199  
Feeder Cattle(CME) Weekly Monthly
Oct23 231004 248.800 249.800 246.800 247.785 -0.815 3,069 6,098 -642 Hover/Click
Nov23 231004 250.500 252.330 249.185 250.435 +0.085 10,483 19,630 +68 Hover/Click
Jan24 231004 254.300 255.750 252.580 254.050 -0.235 5,170 14,376 +72 Hover/Click
Mar24 231004 257.775 258.685 255.630 257.500 -0.130 2,063 6,182 +194 Hover/Click
Apr24 231004 261.500 262.380 259.450 261.480 unch 659 2,824 -29 Hover/Click
May24 231004 264.200 264.775 262.100 264.275 +0.225 659 3,249 -37 Hover/Click
Aug24 231004 272.300 272.700 270.050 272.435 +0.785 355 2,259 +68 Hover/Click
Total Volume and Open Interest 22,501 54,666 -285  
Lean Hogs(CME) Weekly Monthly
Oct23 231004 79.800 80.400 79.300 79.930 -0.050 8,559 17,304 -2,480 Hover/Click
Dec23 231004 68.830 69.900 68.000 69.180 +0.100 28,313 89,851 -215 Hover/Click
Feb24 231004 72.500 73.600 72.150 73.100 +0.370 9,094 38,442 +241 Hover/Click
Apr24 231004 78.900 79.800 78.600 79.380 +0.150 5,198 26,080 +425 Hover/Click
May24 231004 84.580 84.980 84.300 84.750 -0.230 69 1,034 +21  
Jun24 231004 93.030 93.330 92.330 92.930 -0.500 1,636 10,206 +143 Hover/Click
Jul24 231004 94.380 94.530 93.650 94.100 -0.600 360 3,331 +21 Hover/Click
Aug24 231004 94.100 94.280 93.430 93.630 -0.770 447 2,466 +89 Hover/Click
Total Volume and Open Interest 53,787 190,279 -1,775  
Class III Milk(CME) Weekly Monthly
Oct23 231004 16.86 16.86 16.67 16.76 -0.17 493 3,398 -97 Hover/Click
Nov23 231004 17.32 17.32 16.96 17.07 -0.26 555 5,767 +125 Hover/Click
Dec23 231004 17.48 17.49 17.31 17.40 -0.16 171 2,919 +54 Hover/Click
Jan24 231004 17.87 17.94 17.81 17.88 -0.11 94 1,158 +56 Hover/Click
Feb24 231004 18.08 18.10 18.01 18.05 -0.08 31 959 +0 Hover/Click
Mar24 231004 18.28 18.28 18.20 18.27 +0.05 16 756 +10 Hover/Click
Apr24 231004 18.30 18.34 18.29 18.33 +0.03 5 544 +0 Hover/Click
May24 231004 18.38 18.40 18.33 18.40 unch 35 596 +28 Hover/Click
Jun24 231004 18.40 18.42 18.39 18.42 +0.03 0 633 +0 Hover/Click
Jul24 231004 18.52 18.65 18.52 18.65 +0.13 0 452 +0 Hover/Click
Aug24 231004 18.55 18.59 18.53 18.59 +0.04 0 498 +0 Hover/Click
Sep24 231004 18.52 18.57 18.52 18.56 +0.04 0 523 +0 Hover/Click
Oct24 231004 18.52 18.57 18.52 18.52 unch 0 316 +0 Hover/Click
Total Volume and Open Interest 1,403 19,083 -3,903  
Cocoa(ICE) Weekly Monthly
Dec23 231004 3414 3453 3410 3431 +3 22,599 128,479 -1,204 Hover/Click
Mar24 231004 3432 3471 3427 3449 +5 11,689 81,898 +2,040 Hover/Click
May24 231004 3407 3445 3404 3426 +6 3,945 33,690 +120 Hover/Click
Jul24 231004 3383 3421 3380 3406 +10 1,372 26,951 +119 Hover/Click
Sep24 231004 3351 3388 3350 3378 +14 311 7,386 +75 Hover/Click
Dec24 231004 3320 3359 3320 3350 +18 99 4,764 +7 Hover/Click
Mar25 231004 3316 3319 3309 3319 +20 37 991 +21 Hover/Click
Total Volume and Open Interest 40,055 284,276 +1,180  
Coffee "C"(ICE) Weekly Monthly
Dec23 231004 147.90 148.95 145.90 146.35 -2.40 13,623 105,655 -601 Hover/Click
Mar24 231004 149.15 149.85 146.90 147.35 -2.35 6,463 51,710 +342 Hover/Click
May24 231004 149.80 150.35 147.70 148.15 -2.20 2,970 28,585 +77 Hover/Click
Jul24 231004 150.35 151.20 148.60 149.00 -2.15 1,290 8,034 +431 Hover/Click
Sep24 231004 151.00 151.65 149.50 149.65 -2.10 179 5,338 +15 Hover/Click
Dec24 231004 152.00 152.40 150.55 150.75 -2.00 112 8,848 -43 Hover/Click
Total Volume and Open Interest 24,694 210,215 +219  
Orange Juice(ICE) Weekly Monthly
Nov23 231004 354.00 366.20 352.60 365.95 +9.75 329 7,526 -20 Hover/Click
Jan24 231004 340.35 352.05 338.50 350.65 +8.60 121 1,642 +10 Hover/Click
Mar24 231004 336.30 340.45 335.75 339.35 +8.50 18 503 -2 Hover/Click
May24 231004 329.50 329.50 329.50 329.50 +7.30 15 55 +0 Hover/Click
Jul24 231004 316.85 316.85 316.85 316.85 +7.30 1 8 +1 Hover/Click
Sep24 231004 308.00 309.30 306.65 306.65 +7.30       Hover/Click
Total Volume and Open Interest 484 9,734 -11  
Sugar #11(ICE) Weekly Monthly
Mar24 231004 25.67 26.27 25.28 25.93 +0.26 78,869 437,619 -10,076 Hover/Click
May24 231004 24.55 25.05 24.23 24.71 +0.13 28,822 134,316 +1,438 Hover/Click
Jul24 231004 23.82 24.21 23.49 23.89 +0.07 20,051 105,993 -1,542 Hover/Click
Oct24 231004 23.49 23.81 23.20 23.53 +0.05 9,754 73,789 +548 Hover/Click
Mar25 231004 23.49 23.79 23.25 23.56 +0.08 3,038 33,158 +297 Hover/Click
May25 231004 22.08 22.35 21.95 22.20 +0.11 1,310 12,717 +479 Hover/Click
Jul25 231004 20.97 21.09 20.82 21.03 +0.13 782 9,469 +94 Hover/Click
Oct25 231004 20.48 20.59 20.30 20.52 +0.13 532 7,358 +201 Hover/Click
Mar26 231004 20.43 20.54 20.26 20.49 +0.15 126 3,297 +15 Hover/Click
Total Volume and Open Interest 143,313 820,468 -8,529  
London Cocoa(LCE) Weekly Monthly
Dec23 231004 2977 2983 2950 2965 -13 6,090 85,203 +754 Hover/Click
Mar24 231004 2948 2959 2923 2943 -4 7,862 128,845 +1,553 Hover/Click
May24 231004 2849 2864 2828 2848 -2 4,104 40,551 +118 Hover/Click
Jul24 231004 2762 2782 2743 2766 +3 2,241 39,758 +942 Hover/Click
Sep24 231004 2719 2745 2714 2735 +5 250 17,976 +18 Hover/Click
Dec24 231004 2698 2710 2694 2698 +4 133 14,514 +33 Hover/Click
Mar25 231004 2676 2676 2676 2676 +3 67 8,045 +20 Hover/Click
Total Volume and Open Interest 20,747 335,575 +3,438  
London Sugar(LCE) Weekly Monthly
Dec23 231004 685.50 699.90 679.00 691.20 +2.10 11,434 42,690 -2,395 Hover/Click
Mar24 231004 683.00 696.10 673.70 687.40 +1.90 5,646 22,786 -207 Hover/Click
May24 231004 673.70 686.50 663.20 679.50 +2.70 2,006 15,216 +317 Hover/Click
Aug24 231004 654.20 663.40 641.50 658.40 +2.30 998 5,130 +62 Hover/Click
Oct24 231004 636.00 642.80 623.60 639.00 +1.30 538 2,863 +129 Hover/Click
Total Volume and Open Interest 20,994 92,383 -2,032  
Cotton(ICE) Weekly Monthly
Oct23 231004 86.72 86.72 86.72 86.72 -0.42       Hover/Click
Dec23 231004 87.74 87.93 86.64 87.01 -0.42 12,164 130,481 +405 Hover/Click
Mar24 231004 88.51 88.73 87.51 87.86 -0.41 5,072 61,424 +903 Hover/Click
May24 231004 88.80 89.27 88.10 88.39 -0.50 2,335 28,131 +483 Hover/Click
Jul24 231004 88.68 88.98 87.95 88.16 -0.54 918 12,390 +49 Hover/Click
Oct24 231004 82.57 82.57 82.57 82.57 -0.40 0 1 +0 Hover/Click
Total Volume and Open Interest 21,063 251,554 +1,773  
Crude Oil(NYM) Weekly Monthly
Nov23 231004 89.42 89.59 84.16 84.22 -5.01 350,659 310,506 -9,485 Hover/Click
Dec23 231004 87.44 87.76 82.50 82.55 -4.89 204,059 280,365 +17,443 Hover/Click
Jan24 231004 85.85 86.05 80.92 80.98 -4.79 103,098 154,690 +1,643 Hover/Click
Feb24 231004 84.33 84.56 79.56 79.62 -4.65 53,625 83,782 +1,761 Hover/Click
Mar24 231004 83.23 83.40 78.50 78.58 -4.51 48,605 95,015 +1,862 Hover/Click
Apr24 231004 82.39 82.44 77.69 77.78 -4.38 21,963 54,575 +705 Hover/Click
May24 231004 81.31 81.45 77.03 77.13 -4.26 15,356 40,616 -1,004 Hover/Click
Jun24 231004 80.80 81.05 76.43 76.56 -4.17 45,365 164,754 +1,448 Hover/Click
Jul24 231004 80.11 80.19 76.00 76.04 -4.08 5,767 37,970 +273 Hover/Click
Aug24 231004 79.63 79.63 75.51 75.55 -4.00 4,075 30,594 +502 Hover/Click
Sep24 231004 78.83 79.12 74.96 75.09 -3.92 8,219 59,860 +109 Hover/Click
Oct24 231004 78.29 78.34 74.57 74.66 -3.85 1,368 29,614 -2 Hover/Click
Nov24 231004 77.00 77.00 74.27 74.27 -3.79 951 26,657 +14 Hover/Click
Dec24 231004 77.71 77.95 73.77 73.90 -3.73 40,355 140,450 +40 Hover/Click
Jan25 231004 73.48 73.48 73.48 73.48 -3.68 739 21,650 +320 Hover/Click
Feb25 231004 73.09 73.09 73.09 73.09 -3.62 148 13,062 +98 Hover/Click
Total Volume and Open Interest 920,197 1,787,495 +17,483  
e-miNY Crude Oil(NYM)
Nov23 231004 89.375 89.600 84.175 84.225 -5.000 11,621 1,317 -78  
Dec23 231004 87.625 87.750 82.500 82.550 -4.900 907 475 -1  
Jan24 231004 85.950 86.000 80.950 80.975 -4.800 195 223 +36  
Feb24 231004 84.275 84.525 79.575 79.625 -4.650 38 28 +11  
Mar24 231004 82.800 83.375 78.575 78.575 -4.525 18 31 +1  
Apr24 231004 79.500 82.450 77.725 77.775 -4.375 14 19 -6  
May24 231004 81.550 81.675 77.125 77.125 -4.275 7 8 +0  
Jun24 231004 80.750 80.750 76.550 76.550 -4.175 0 50 +0  
Jul24 231004 76.500 76.500 76.050 76.050 -4.075 0 4 +0  
Aug24 231004 75.550 75.550 75.550 75.550 -4.000 0 2 +0  
Total Volume and Open Interest 12,814 2,238 -37  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231004 319.12 319.75 300.23 301.78 -17.76 60,606 86,004 -4,391 Hover/Click
Dec23 231004 308.85 309.52 291.23 292.54 -16.19 49,255 61,263 +1,634 Hover/Click
Jan24 231004 302.19 302.19 285.77 286.84 -14.64 26,502 52,403 +1,396 Hover/Click
Feb24 231004 296.47 296.97 281.57 282.28 -14.08 12,969 29,060 -73 Hover/Click
Mar24 231004 288.50 290.78 276.00 276.67 -13.49 10,473 18,160 +122 Hover/Click
Apr24 231004 277.14 283.35 269.17 269.85 -12.92 7,678 18,651 +506 Hover/Click
May24 231004 277.77 277.93 264.64 265.23 -12.44 5,194 10,405 +54 Hover/Click
Jun24 231004 274.51 274.52 261.64 262.16 -12.10 6,883 18,031 +993 Hover/Click
Jul24 231004 272.91 272.99 260.55 261.04 -11.78 1,579 4,344 -3 Hover/Click
Aug24 231004 267.69 267.83 259.99 260.47 -11.63 1,152 3,429 +294 Hover/Click
Sep24 231004 267.82 272.03 259.85 260.43 -11.59 1,219 6,931 +98 Hover/Click
Oct24 231004 268.75 268.75 259.63 260.25 -11.47 461 2,233 +45 Hover/Click
Nov24 231004 270.00 270.00 259.60 259.68 -11.17 364 1,344 +25 Hover/Click
Dec24 231004 267.91 269.50 258.55 258.86 -10.60 829 13,148 +229 Hover/Click
Total Volume and Open Interest 185,220 330,825 +950  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231004 233.01 234.57 219.40 219.80 -16.21 71,663 102,106 -11,432 Hover/Click
Dec23 231004 229.70 230.18 216.06 216.37 -14.82 66,998 63,446 -1,158 Hover/Click
Jan24 231004 226.86 228.14 214.52 214.89 -14.08 34,431 50,216 +142 Hover/Click
Feb24 231004 228.12 228.15 214.68 215.05 -13.75 15,665 18,840 -791 Hover/Click
Mar24 231004 227.50 227.66 216.24 216.52 -13.43 13,310 22,063 -663 Hover/Click
Apr24 231004 246.38 246.80 236.11 236.46 -13.44 6,228 14,392 +1,486 Hover/Click
May24 231004 247.41 247.41 236.03 236.55 -12.84 5,701 6,618 +80 Hover/Click
Jun24 231004 247.50 248.26 235.50 236.01 -12.24 6,746 12,456 +1,176 Hover/Click
Jul24 231004 242.51 242.55 233.60 234.06 -12.03 1,423 3,855 +44 Hover/Click
Aug24 231004 239.23 239.36 230.90 231.04 -11.95 1,433 2,418 +244 Hover/Click
Total Volume and Open Interest 225,847 304,531 -10,595  
e-miNY RBOB Gasoline(NYM)
Nov23 231004 219.80 219.80 219.80 219.80 -16.21 0 2 +0  
Dec23 231004 216.37 216.37 216.37 216.37 -14.82        
Jan24 231004 214.89 214.89 214.89 214.89 -14.08        
Feb24 231004 215.05 215.05 215.05 215.05 -13.75        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231004 2.940 3.055 2.935 2.962 +0.013 128,578 276,959 -2,820 Hover/Click
Dec23 231004 3.307 3.396 3.303 3.320 +0.007 41,759 100,010 +3,063 Hover/Click
Jan24 231004 3.558 3.642 3.554 3.571 +0.008 27,775 137,862 +1,529 Hover/Click
Feb24 231004 3.502 3.571 3.490 3.503 +0.008 10,146 47,369 +298 Hover/Click
Mar24 231004 3.223 3.293 3.219 3.232 +0.008 17,657 128,052 +1,806 Hover/Click
Apr24 231004 3.011 3.073 3.004 3.028 +0.015 15,132 91,435 -363 Hover/Click
May24 231004 3.038 3.087 3.026 3.045 +0.013 8,166 47,852 +597 Hover/Click
Jun24 231004 3.158 3.207 3.157 3.167 +0.006 3,923 18,849 -288 Hover/Click
Jul24 231004 3.294 3.334 3.285 3.293 -0.003 4,616 20,722 +840 Hover/Click
Aug24 231004 3.318 3.355 3.312 3.320 -0.001 2,834 16,417 +198 Hover/Click
Sep24 231004 3.294 3.328 3.287 3.300 +0.004 3,481 18,137 +275 Hover/Click
Oct24 231004 3.379 3.406 3.368 3.383 +0.008 6,651 45,991 +70 Hover/Click
Nov24 231004 3.732 3.759 3.725 3.746 +0.013 3,422 14,715 +282 Hover/Click
Dec24 231004 4.153 4.173 4.133 4.168 +0.016 1,777 19,602 +561 Hover/Click
Jan25 231004 4.423 4.443 4.418 4.431 +0.006 3,236 42,207 +97 Hover/Click
Feb25 231004 4.307 4.330 4.306 4.314 +0.002 1,299 9,660 +747 Hover/Click
Total Volume and Open Interest 288,455 1,174,386 +7,745  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231004 91.04 91.21 85.75 85.81 -5.11 437,642 566,138 -21,638 Hover/Click
Jan24 231004 89.30 89.45 84.14 84.19 -5.00 246,484 379,027 +9,248 Hover/Click
Feb24 231004 87.96 88.11 82.92 82.97 -4.86 131,120 177,057 +7,069 Hover/Click
Mar24 231004 86.98 87.01 82.03 82.09 -4.76 107,208 152,885 -4,440 Hover/Click
Apr24 231004 86.22 86.37 81.37 81.44 -4.64 48,302 63,456 -278 Hover/Click
May24 231004 85.59 85.63 80.84 80.91 -4.54 33,121 64,191 -2,614 Hover/Click
Jun24 231004 85.06 85.19 80.39 80.47 -4.44 66,498 135,594 +249 Hover/Click
Jul24 231004 84.56 84.66 80.00 80.08 -4.33 14,287 41,282 +608 Hover/Click
Aug24 231004 83.88 83.95 79.65 79.69 -4.24 9,865 36,126 +360 Hover/Click
Sep24 231004 83.62 83.71 79.23 79.30 -4.15 15,773 45,967 +1,400 Hover/Click
Oct24 231004 82.99 83.09 78.89 78.93 -4.08 5,164 27,132 +1,237 Hover/Click
Nov24 231004 82.27 82.27 78.57 78.57 -4.02 2,900 22,063 +89 Hover/Click
Dec24 231004 82.35 82.47 78.12 78.22 -3.94 49,903 169,583 +2,712 Hover/Click
Jan25 231004 79.30 79.44 77.85 77.85 -3.87 1,430 20,975 +248 Hover/Click
Total Volume and Open Interest 1,185,698 2,167,965 -5,626  
Gas Oil(ICE) Weekly Monthly
Oct23 231004 955.50 958.00 895.00 919.25 -31.75 47,692 78,760 -9,196 Hover/Click
Nov23 231004 928.25 930.75 872.00 893.75 -28.00 99,139 150,417 +1,806 Hover/Click
Dec23 231004 895.75 898.75 842.75 863.25 -25.25 85,689 133,820 +3,675 Hover/Click
Jan24 231004 877.50 878.50 827.25 847.00 -23.00 33,070 68,436 +2,766 Hover/Click
Feb24 231004 864.25 864.50 815.75 834.50 -22.25 19,344 41,149 +211 Hover/Click
Mar24 231004 849.75 850.00 804.25 821.00 -22.50 16,955 42,854 +598 Hover/Click
Apr24 231004 834.75 835.00 790.25 807.00 -22.50 8,422 25,612 +841 Hover/Click
May24 231004 824.50 824.50 782.25 798.00 -22.00 5,226 19,004 -127 Hover/Click
Jun24 231004 817.50 817.50 776.50 792.25 -21.25 14,441 38,521 +792 Hover/Click
Jul24 231004 812.75 813.00 774.75 789.00 -20.50 1,942 12,230 +389 Hover/Click
Total Volume and Open Interest 342,316 711,163 +2,293  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231004 89.30 89.53 84.17 84.22 -5.01 56,339 62,986 -5,629 Hover/Click
Dec23 231004 87.70 87.70 82.50 82.55 -4.89 89,168 103,019 -2,845 Hover/Click
Jan24 231004 85.84 85.84 80.94 80.98 -4.79 74,291 48,829 -5,072 Hover/Click
Feb24 231004 83.93 83.93 79.60 79.62 -4.65 45,022 34,028 +798 Hover/Click
Mar24 231004 82.81 82.81 78.55 78.58 -4.51 23,476 32,783 +601 Hover/Click
Apr24 231004 80.94 80.94 77.78 77.78 -4.38 6,944 17,108 +1,294 Hover/Click
May24 231004 79.87 79.87 77.13 77.13 -4.26 1,663 10,115 -215 Hover/Click
Jun24 231004 79.56 79.67 76.54 76.56 -4.17 8,304 64,827 +453 Hover/Click
Jul24 231004 76.22 76.22 76.04 76.04 -4.08 613 15,497 +76 Hover/Click
Aug24 231004 75.55 75.55 75.55 75.55 -4.00 237 10,587 -26 Hover/Click
Sep24 231004 75.09 75.09 75.09 75.09 -3.92 1,056 22,649 +356 Hover/Click
Oct24 231004 74.66 74.66 74.66 74.66 -3.85 77 7,664 +1 Hover/Click
Nov24 231004 74.27 74.27 74.27 74.27 -3.79 26 8,629 -4 Hover/Click
Dec24 231004 77.90 77.90 73.90 73.90 -3.73 5,077 63,622 +464 Hover/Click
Jan25 231004 73.49 73.49 73.49 73.49 -3.67 202 7,933 +0 Hover/Click
Feb25 231004 73.09 73.09 73.09 73.09 -3.62 1 3,515 +1 Hover/Click
Total Volume and Open Interest 314,116 599,680 -9,021  
US Dollar Index(ICE) Weekly Monthly
Dec23 231004 106.810 106.970 106.245 106.530 -0.190 21,661 41,899 +585 Hover/Click
Mar24 231004 106.385 106.515 105.900 106.145 -0.165 52 438 +0 Hover/Click
Jun24 231004 105.775 105.775 105.775 105.775 -0.165 0 3 +0 Hover/Click
Total Volume and Open Interest 21,713 42,340 +585  
Australian Dollar(CME) Weekly Monthly
Dec23 231004 63.20 63.60 63.04 63.39 +0.17 157,695 206,753 +5,338 Hover/Click
Mar24 231004 63.47 63.78 63.27 63.59 +0.17 64 305 +42 Hover/Click
Jun24 231004 63.60 63.85 63.58 63.74 +0.16 2 28 +0 Hover/Click
Total Volume and Open Interest 157,930 207,782 +5,369  
British Pound(CME) Weekly Monthly
Dec23 231004 120.80 121.82 120.43 121.43 +0.52 112,416 235,889 +2,000 Hover/Click
Mar24 231004 120.72 121.85 120.58 121.50 +0.51 128 2,554 +4 Hover/Click
Jun24 231004 121.53 121.57 120.57 121.53 +0.50 2 259 +0 Hover/Click
Total Volume and Open Interest 112,891 241,045 +1,960  
Canadian Dollar(CME) Weekly Monthly
Dec23 231004 73.01 73.12 72.65 72.81 -0.21 120,323 186,582 +7,461 Hover/Click
Mar24 231004 73.13 73.22 72.76 72.91 -0.22 224 2,066 +23 Hover/Click
Jun24 231004 73.19 73.27 72.87 72.97 -0.22 41 163 +33 Hover/Click
Sep24 231004 73.20 73.29 72.87 72.97 -0.24 6 55 +6 Hover/Click
Total Volume and Open Interest 120,792 189,443 +7,455  
Japanese Yen(CME) Weekly Monthly
Dec23 231004 67.91 68.05 67.77 67.91 -0.09 236,401 279,410 -5,256 Hover/Click
Mar24 231004 68.93 69.10 68.90 68.96 -0.09 303 521 -19 Hover/Click
Jun24 231004 69.94 70.10 69.89 69.94 -0.11 5 93 +2 Hover/Click
Total Volume and Open Interest 237,724 282,682 -4,997  
Swiss Franc(CME) Weekly Monthly
Dec23 231004 109.41 110.23 109.18 109.93 +0.46 22,708 57,899 -16 Hover/Click
Mar24 231004 111.18 111.38 110.35 111.08 +0.45 21 568 -15 Hover/Click
Jun24 231004 112.10 112.45 111.50 112.15 +0.45 1 101 +1 Hover/Click
Total Volume and Open Interest 22,730 58,673 -30  
EuroFX(CME) Weekly Monthly
Dec23 231004 104.98 105.66 104.84 105.37 +0.28 240,122 679,428 -638 Hover/Click
Mar24 231004 105.48 106.15 105.34 105.86 +0.27 1,288 8,087 +291 Hover/Click
Jun24 231004 106.31 106.46 105.81 106.30 +0.26 138 1,532 -15 Hover/Click
Total Volume and Open Interest 246,666 702,433 +111  
Mexican Peso(CME) Weekly Monthly
Dec23 231004 546.25 553.75 542.13 548.25 -1.50 100,403 211,248 +278 Hover/Click
Mar24 231004 539.75 543.75 534.50 539.75 -1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 100,431 212,539 +254  
Brazilian Real(CME) Weekly Monthly
Nov23 231004 193.05 194.40 191.10 193.40 -0.05 17,189 37,530 +451  
Dec23 231004 191.80 193.65 191.05 192.75 -0.05 1,364 3,503 +546 Hover/Click
Jan24 231004 192.20 192.20 192.20 192.20 unch        
Feb24 231004 191.55 191.55 191.55 191.55 +0.05        
Total Volume and Open Interest 18,553 41,033 +997  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231004 110~240 111~270 109~200 111~160 +0~270 706,905 1,408,174 -10,793 Hover/Click
Mar24 231004 110~160 111~270 109~230 111~170 +0~260 840 1,172 +762 Hover/Click
Jun24 231004 111~250 111~250 111~250 111~250 +0~260 0 1 +0 Hover/Click
Total Volume and Open Interest 707,745 1,409,347 -10,031  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231004 106~200 107~065 106~035 107~035 +0~150 2,582,260 4,781,117 +15,206 Hover/Click
Mar24 231004 107~020 107~170 106~140 107~150 +0~145 1,103 1,608 +936 Hover/Click
Jun24 231004 107~310 107~310 107~310 107~310 +0~145       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231004 104~176 104~304 104~084 104~292 +0~112 1,544,228 5,630,714 +40,237 Hover/Click
Mar24 231004 105~094 105~094 105~094 105~094 +0~086 0 30 +0 Hover/Click
Jun24 231004 105~244 105~244 105~244 105~244 +0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231004 101~046 101~113 101~027 101~110 +0~061 832,123 3,958,655 +33,311 Hover/Click
Mar24 231004 101~155 101~231 101~155 101~231 +0~060 2 592 +2 Hover/Click
Jun24 231004 102~037 102~037 102~037 102~037 +0~060       Hover/Click
Total Volume and Open Interest 832,125 3,959,247 +33,313  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231004 94.515 94.560 94.510 94.560 +0.050 426,995 1,399,562 -940  
Mar24 231004 94.580 94.675 94.580 94.670 +0.090 352,881 974,329 +15,490  
Jun24 231004 94.750 94.870 94.750 94.865 +0.110 375,423 938,202 +9,917  
Sep24 231004 94.995 95.125 94.990 95.120 +0.120 295,313 809,461 -5,790  
Dec24 231004 95.285 95.410 95.250 95.405 +0.120 439,339 937,057 -5,845  
Mar25 231004 95.545 95.665 95.490 95.660 +0.115 222,968 544,299 -2,794  
Jun25 231004 95.720 95.825 95.640 95.820 +0.100 219,407 571,277 +526  
Sep25 231004 95.800 95.895 95.710 95.890 +0.085 180,686 496,502 -9,052  
Dec25 231004 95.830 95.915 95.725 95.910 +0.075 214,830 509,028 +9,432  
Mar26 231004 95.830 95.915 95.725 95.905 +0.070 110,500 311,072 +1,836  
Jun26 231004 95.825 95.905 95.710 95.895 +0.065 112,854 268,304 +9,683  
Sep26 231004 95.815 95.890 95.700 95.885 +0.065 98,338 215,903 +9,327  
Dec26 231004 95.805 95.875 95.685 95.865 +0.060 71,148 180,474 -301  
Mar27 231004 95.780 95.850 95.660 95.835 +0.060 40,619 130,627 +275  
Jun27 231004 95.745 95.815 95.630 95.800 +0.055 50,982 137,049 +928  
Sep27 231004 95.715 95.775 95.595 95.765 +0.060 36,606 118,831 +455  
Dec27 231004 95.670 95.730 95.550 95.715 +0.055 33,549 105,541 -1,989  
Mar28 231004 95.610 95.675 95.500 95.660 +0.055 30,602 77,435 -150  
Total Volume and Open Interest 265,938 1,601,827 +12,897  
Ultra T-Bond(CBOT)
Dec23 231004 114~14 115~31 112~29 115~16 +1~07 365,769 1,562,955 +3,930  
Mar24 231004 116~09 116~21 114~02 116~09 +1~07 7 29 +1  
Jun24 231004 117~15 117~15 117~15 117~15 +1~07        
Total Volume and Open Interest 365,776 1,562,984 +3,931  
Ultra 10-Yr T-Note(CBOT)
Dec23 231004 109~160 110~080 108~255 110~035 +0~185 620,651 1,892,552 +951  
Mar24 231004 109~285 109~285 109~285 109~285 +0~185        
Jun24 231004 109~215 109~215 109~215 109~215 +0~185        
Total Volume and Open Interest 620,651 1,892,552 +951  
30 Day Federal Funds(CBOT)
Oct23 231004 94.673 94.673 94.670 94.673 +0.003 41,495 387,576 -4,183  
Nov23 231004 94.600 94.630 94.595 94.620 +0.025 183,110 537,793 +3,575  
Dec23 231004 94.565 94.600 94.560 94.590 +0.030 26,982 94,297 +47  
Jan24 231004 94.545 94.580 94.540 94.575 +0.040 68,936 250,090 +1,134  
Feb24 231004 94.540 94.595 94.540 94.595 +0.060 51,452 168,292 +4,569  
Mar24 231004 94.555 94.620 94.555 94.620 +0.070 8,122 30,884 +1,458  
Total Volume and Open Interest 443,760 1,665,599 +12,205  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231004 144.82 144.86 144.36 144.55 -0.29 1,693 12,166 +40 Hover/Click
Mar24 231004 144.55 144.55 144.55 144.55 -0.29       Hover/Click
Jun24 231004 144.55 144.55 144.55 144.55 -0.29       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231004 117.72 119.62 116.42 118.66 +0.74 131,613 243,315 +13,849  
Mar24 231004 116.56 119.00 116.48 118.56 +0.74 6 185 +6  
Jun24 231004 118.42 118.42 118.42 118.42 +0.74        
Total Volume and Open Interest 131,619 243,500 +13,855  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231004 127.17 127.75 126.62 127.37 +0.09 918,843 1,416,997 +36,563 Hover/Click
Mar24 231004 127.03 127.70 126.95 127.58 +0.08 19 266 +12 Hover/Click
Jun24 231004 127.19 127.19 127.19 127.19 +0.07       Hover/Click
Total Volume and Open Interest 918,862 1,417,263 +36,575  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231004 115.27 115.51 115.07 115.35 +0.02 617,984 1,286,218 +3,695 Hover/Click
Mar24 231004 114.93 114.93 114.93 114.93 +0.03 0 84 +0 Hover/Click
Jun24 231004 116.43 116.43 116.43 116.43 +0.04       Hover/Click
Total Volume and Open Interest 617,984 1,286,302 +3,695  
Euro-Schatz(EUREX)
Dec23 231004 104.97 105.03 104.90 104.99 +0.03 533,809 2,069,022 +36,107  
Mar24 231004 105.28 105.28 105.28 105.28 +0.03 0 5 +0  
Jun24 231004 104.92 104.92 104.92 104.92 +0.02        
Total Volume and Open Interest 533,809 2,069,027 +36,107  
3-Mth Euribor(EUREX)
Dec23 231004 96.010 96.010 96.010 96.010 unch 0 19 +0  
Mar24 231004 96.060 96.060 96.060 96.060 +0.005 0 125 +0  
Jun24 231004 96.200 96.200 96.200 96.200 +0.010 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231004 91~18 92~17 91~16 92~05 -0~07 237,775 480,112 -4,590 Hover/Click
Mar24 231004 92~09 92~09 92~09 92~09 -0~07 0 16 +0 Hover/Click
Total Volume and Open Interest 237,775 480,128 -4,590  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231004 96.010 96.015 96.000 96.010 unch 110,702 676,797 +13,866  
Mar24 231004 96.050 96.070 96.040 96.060 +0.010 82,752 648,670 +4,964  
Jun24 231004 96.185 96.215 96.165 96.200 +0.015 94,580 601,511 +4,946  
Total Volume and Open Interest 957,035 4,087,514 +32,422  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231004 95.72 95.74 95.71 95.73 +0.01 40,352 293,609 +5,697  
Mar24 231004 95.58 95.59 95.55 95.58 unch 21,548 200,760 +384  
Jun24 231004 95.54 95.54 95.50 95.53 -0.01 13,647 161,734 +1,527  
Sep24 231004 95.56 95.57 95.51 95.53 -0.03 16,457 113,500 -361  
Dec24 231004 95.63 95.64 95.57 95.59 -0.04 13,955 113,037 +2,952  
Mar25 231004 95.69 95.71 95.63 95.65 -0.05 11,816 56,872 +1,326  
Jun25 231004 95.75 95.77 95.66 95.68 -0.08 7,857 56,115 +822  
Sep25 231004 95.80 95.83 95.70 95.73 -0.08 5,742 37,436 -1,174  
Dec25 231004 95.85 95.85 95.71 95.74 -0.10 357 3,234 +85  
Mar26 231004 95.86 95.86 95.71 95.74 -0.11 339 1,254 +277  
Total Volume and Open Interest 132,070 1,038,245 +11,535  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231004 95.44 95.44 95.31 95.32 -0.13 137,925 1,038,554 +8,009  
Mar24 231004 95.32 95.32 95.32 95.32 -0.13        
Total Volume and Open Interest 137,925 1,038,554 +8,009  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231004 95.88 95.91 95.84 95.86 -0.04 153,463 782,712 +9,905  
Mar24 231004 95.86 95.86 95.86 95.86 -0.04        
Total Volume and Open Interest 153,463 782,712 +9,905  
Gold(CMX) Weekly Monthly
Oct23 231004 1821.8 1828.2 1816.4 1818.5 -6.1 310 275 -2,387 Hover/Click
Dec23 231004 1838.7 1846.8 1831.6 1834.8 -6.7 216,784 371,914 -3,139 Hover/Click
Feb24 231004 1858.6 1865.7 1850.7 1853.8 -6.9 6,531 30,200 +2,283 Hover/Click
Apr24 231004 1875.8 1882.7 1869.3 1872.2 -7.0 2,090 13,080 +638 Hover/Click
Jun24 231004 1894.3 1901.9 1888.1 1890.8 -7.2 1,205 8,198 +488 Hover/Click
Aug24 231004 1913.3 1918.7 1905.8 1908.1 -7.6 341 3,098 +137 Hover/Click
Oct24 231004 1927.6 1927.6 1925.4 1925.4 -7.8 190 397 +45 Hover/Click
Dec24 231004 1946.2 1953.0 1940.6 1943.1 -7.8 265 2,005 +116 Hover/Click
Feb25 231004 1960.7 1960.7 1960.7 1960.7 -7.8 0 32 +0 Hover/Click
Apr25 231004 1977.2 1977.2 1977.2 1977.2 -7.8 0 16 +0 Hover/Click
Jun25 231004 1994.4 1994.4 1994.4 1994.4 -7.8 0 605 +0 Hover/Click
Aug25 231004 2012.9 2012.9 2012.9 2012.9 -7.8       Hover/Click
Total Volume and Open Interest 228,148 431,226 -1,857  
Silver(CMX) Weekly Monthly
Dec23 231004 2137.5 2157.0 2085.0 2114.6 -23.1 82,336 109,729 -3,379 Hover/Click
Mar24 231004 2169.0 2189.0 2117.0 2146.9 -23.7 3,966 10,470 +565 Hover/Click
May24 231004 2175.0 2203.5 2140.0 2169.9 -23.4 576 3,135 +86 Hover/Click
Jul24 231004 2200.0 2226.0 2170.5 2192.0 -23.9 88 991 -21 Hover/Click
Sep24 231004 2217.5 2217.5 2215.3 2215.3 -24.3 7 279 +0 Hover/Click
Dec24 231004 2244.5 2246.1 2244.5 2246.1 -24.3 1 166 +0 Hover/Click
Mar25 231004 2275.8 2275.8 2275.8 2275.8 -24.3       Hover/Click
Total Volume and Open Interest 87,405 125,847 -2,885  
Platinum(NYMEX) Weekly Monthly
Oct23 231004 866.6 867.0 858.9 864.5 -3.8 52 90 -7 Hover/Click
Jan24 231004 877.1 884.8 865.8 874.2 -5.4 26,102 77,893 +2,298 Hover/Click
Apr24 231004 884.7 891.9 875.0 882.5 -5.5 575 3,194 +290 Hover/Click
Jul24 231004 890.1 890.3 888.7 890.3 -5.4 21 107 +8 Hover/Click
Total Volume and Open Interest 26,787 81,529 +2,588  
Palladium(NYMEX) Weekly Monthly
Dec23 231004 1179.00 1191.50 1157.00 1172.00 -20.90 4,281 17,173 +417 Hover/Click
Mar24 231004 1168.00 1195.50 1168.00 1181.30 -20.60 82 1,205 +59 Hover/Click
Jun24 231004 1192.80 1192.80 1192.80 1192.80 -20.60 0 40 +0 Hover/Click
Total Volume and Open Interest 4,363 18,421 +474  
Copper(CMX) Weekly Monthly
Dec23 231004 361.85 362.20 354.90 358.90 -3.20 69,448 140,354 -264 Hover/Click
Mar24 231004 364.20 364.70 357.65 361.35 -3.35 7,403 38,444 +701 Hover/Click
May24 231004 364.00 366.20 359.80 362.95 -3.45 2,638 14,892 +194 Hover/Click
Jul24 231004 366.60 366.60 362.00 364.50 -3.55 547 3,428 +137 Hover/Click
Sep24 231004 366.00 366.10 364.35 365.70 -3.60 160 3,007 +81 Hover/Click
Total Volume and Open Interest 81,386 208,795 +914  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231004 33177 33357 33021 33326 +125 242,372 100,563 +5,085 Hover/Click
Mar24 231004 33432 33690 33365 33654 +122 76 252 +15 Hover/Click
Jun24 231004 33811 33917 33737 33899 +141 0 8 +0 Hover/Click
Sep24 231004 33889 33889 33889 33889 +136       Hover/Click
Total Volume and Open Interest 242,448 100,823 +5,100  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231004 33199 33357 33020 33326 +125 128,533 22,108 +901 Hover/Click
Mar24 231004 33536 33668 33356 33654 +122 465 578 +20 Hover/Click
Jun24 231004 33900 33901 33899 33899 +141 0 3 +0 Hover/Click
Sep24 231004 33889 33889 33889 33889 +136       Hover/Click
Total Volume and Open Interest 128,998 22,689 +921  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231004 4262.75 4304.00 4235.50 4297.75 +33.00 2,256,808 2,119,784 +13,857 Hover/Click
Mar24 231004 4312.00 4351.25 4284.00 4345.50 +32.75 2,405 11,761 +135 Hover/Click
Jun24 231004 4354.00 4400.75 4335.50 4396.00 +33.00 29 3,652 +0 Hover/Click
Sep24 231004 4401.75 4440.00 4390.00 4440.00 +31.00 2 204 -1 Hover/Click
Total Volume and Open Interest 2,259,354 2,138,034 +13,991  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231004 4263.00 4304.00 4235.75 4297.75 +33.00 1,279,043 132,698 +141 Hover/Click
Mar24 231004 4314.25 4351.25 4283.75 4345.50 +32.75 3,074 1,904 +87 Hover/Click
Jun24 231004 4355.00 4399.00 4334.25 4396.00 +33.00 37 107 +7 Hover/Click
Sep24 231004 4440.00 4440.00 4403.75 4440.00 +31.00 0 6 +0 Hover/Click
Total Volume and Open Interest 1,282,154 134,717 +235  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231004 14713.75 14956.00 14589.00 14923.75 +209.25 762,964 253,223 +7,829 Hover/Click
Mar24 231004 14900.00 15145.25 14781.25 15116.25 +211.00 881 1,562 -22 Hover/Click
Jun24 231004 15058.50 15331.00 15005.50 15316.00 +210.00 19 18 +1 Hover/Click
Total Volume and Open Interest 763,865 254,924 +7,808  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231004 14715.00 14955.75 14589.25 14923.75 +209.25 1,498,571 86,356 +8,780 Hover/Click
Mar24 231004 14908.00 15146.50 14781.25 15116.25 +211.00 4,046 1,813 +81 Hover/Click
Jun24 231004 15200.00 15328.00 14998.25 15316.00 +210.00 11 53 +0 Hover/Click
Total Volume and Open Interest 1,502,631 88,238 +8,862  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231004 2443.70 2461.40 2426.60 2458.30 +12.20 13,859 39,166 +312 Hover/Click
Mar24 231004 2474.30 2474.30 2474.30 2474.30 +12.60 1 1 +1 Hover/Click
Jun24 231004 2493.20 2493.20 2493.20 2493.20 +13.60       Hover/Click
Total Volume and Open Interest 13,860 39,167 +313  
Volatility Index(CBOE)
Oct23 231004 19.75 20.35 18.40 18.52 -1.14 148,587 137,978 -5,647  
Nov23 231004 19.90 20.35 18.85 18.91 -0.89 88,489 98,444 +9,599  
Dec23 231004 19.68 20.12 19.00 19.08 -0.56 33,186 68,420 +4,407  
Jan24 231004 20.37 20.75 19.85 19.89 -0.47 14,054 40,845 +1,487  
Total Volume and Open Interest 301,889 381,162 +13,350  
S & P 600(CME)
Dec23 231004 1129.10 1129.70 1116.20 1129.10 +3.40 0 538 +0  
Mar24 231004 1141.10 1141.10 1141.10 1141.10 +3.40        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231004 1739.50 1748.40 1720.70 1743.00 +1.10 260,711 485,242 +13,526 Hover/Click
Mar24 231004 1758.60 1767.00 1740.00 1762.00 +1.10 123 861 +15 Hover/Click
Jun24 231004 1781.20 1781.40 1762.00 1778.70 +2.30 0 3 +0 Hover/Click
Total Volume and Open Interest 260,834 486,106 +13,541  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231004 1740.90 1748.40 1720.70 1743.00 +1.10 82,744 19,739 +994 Hover/Click
Mar24 231004 1760.80 1766.20 1739.50 1762.00 +1.10 244 319 +23 Hover/Click
Jun24 231004 1785.00 1785.00 1762.40 1778.70 +2.30 1 3 +0 Hover/Click
Total Volume and Open Interest 82,989 20,061 +1,017  
Nikkei 225(CME)
Dec23 231004 30760 30855 30295 30735 -50 8,761 16,374 +380  
Mar24 231004 30740 30850 30390 30750 -85 1 2 +0  
Total Volume and Open Interest 8,762 16,376 +380  
Nikkei 225(SGX) Weekly Monthly
Dec23 231004 31200 31355 30345 30385 -830 51,472 99,953 -1,707  
Mar24 231004 30800 30800 30310 30310 -840 2 627 +1  
Jun24 231004 30080 30080 30080 30080 -830 0 2,300 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231004 31190 31360 30400 30400 -800 1,284,508 326,861 +31,889  
Mar24 231004 31125 31295 30340 30340 -800 24,755 20,338 +1,600  
Jun24 231004 30900 31050 30100 30100 -800 1,826 2,157 +325  
Total Volume and Open Interest 1,386,551 482,225 +39,168  
Nikkei 225(JPX)
Dec23 231004 31190 31350 30400 30400 -800 95,088 219,436 +3,982  
Mar24 231004 31130 31280 30340 30340 -800 1,499 14,708 +258  
Jun24 231004 30890 31000 30100 30100 -800 11 13,443 -7  
Total Volume and Open Interest 96,622 285,456 +4,587  
Nikkei 225(CME) Yen
Dec23 231004 30715 30830 30265 30710 -40 51,779 52,253 -472  
Mar24 231004 30655 30725 30220 30655 -40 5 10 +4  
Jun24 231004 30430 30430 30430 30430 -40        
Total Volume and Open Interest 51,839 52,277 -521  
Nikkei 225(CME) e-Mini Yen
Dec23 231004 30710 30710 30710 30710 -40        
Mar24 231004 30655 30655 30655 30655 -40        
Jun24 231004 30430 30430 30430 30430 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231004 7002.0 7065.0 6960.0 7010.0 -1.5 73,808 183,296 -939  
Nov23 231004 6993.0 7063.0 6985.0 7029.0 -1.5 13 30 +1  
Dec23 231004 7020.5 7073.0 7020.5 7041.0 -2.0 6 1,066 -11  
Mar24 231004 7104.0 7104.0 7104.0 7104.0 -5.5        
Jun24 231004 7005.0 7005.0 7005.0 7005.0 -5.0        
Sep24 231004 7077.5 7077.5 7077.5 7077.5 -1.5        
Total Volume and Open Interest 73,827 184,393 -949  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231004 17348 17365 17133 17252 -101 106,262 124,806 +8,303  
Nov23 231004 17355 17369 17152 17275 -96 1,425 1,840 +930  
Dec23 231004 17352 17434 17228 17343 -101 1,104 13,329 +657  
Total Volume and Open Interest 108,938 142,570 +9,894  
DAX(EUREX) Weekly Monthly
Dec23 231004 15208.0 15296.0 15066.0 15214.0 -1.0 63,281 63,628 -1,327  
Mar24 231004 15338.0 15440.0 15245.0 15377.0 -2.0 31 127 +4  
Jun24 231004 15604.0 15604.0 15604.0 15604.0 -5.0        
Total Volume and Open Interest 63,312 63,755 -1,323  
Mini-DAX(EUREX)
Dec23 231004 15202.0 15297.0 15067.0 15214.0 -1.0 42,221 16,369 -281  
Mar24 231004 15317.0 15428.0 15232.0 15377.0 -2.0 15 64 +2  
Jun24 231004 15604.0 15604.0 15604.0 15604.0 -5.0        
Total Volume and Open Interest 42,236 16,433 -279  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231004 4120 4150 4082 4122 +4 917,112 2,896,400 +19,031  
Mar24 231004 4135 4170 4119 4153 +4 88 19,689 -18  
Jun24 231004 4100 4100 4100 4100 +4 0 15,311 +0  
Total Volume and Open Interest 917,200 2,934,650 +19,013  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231004 10763 10867 10731 10790 -5 26,695 139,505 +829  
Mar24 231004 10770 10786 10732 10732 -7 7 1,170 +3  
Jun24 231004 10622 10622 10622 10622 -6 0 390 +0  
Total Volume and Open Interest 26,702 141,228 +832  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231004 7518.50 7531.50 7423.00 7448.50 -69.00 104,369 484,599 +855  
Mar24 231004 7522.00 7534.00 7453.00 7475.50 -70.50 4,011 4,273 +1,982  
Jun24 231004 7501.50 7501.50 7501.50 7501.50 -70.50 0 1,165 +0  
Total Volume and Open Interest 108,381 490,038 +2,837  
SPI 200(SFE) Weekly Monthly
Dec23 231004 6965.0 7002.0 6897.0 6912.0 -52.0 67,621 222,370 -1,143  
Mar24 231004 6880.0 6880.0 6878.0 6878.0 -52.0 0 58 +0  
Jun24 231004 6878.0 6878.0 6878.0 6878.0 -52.0 0 125 +0  
Total Volume and Open Interest 67,632 222,893 -1,136  
FTSE MIB(ISE)
Dec23 231004 27440.00 27595.00 27160.00 27442.00 -60.00 21,412 91,709 +566  
Mar24 231004 27500.00 27715.00 27355.00 27632.00 -65.00 47 182 +28  
Jun24 231004 27045.00 27227.00 27045.00 27227.00 -150.00        
Total Volume and Open Interest 21,459 91,891 +594  
KOSPI 200(KFE)
Dec23 231004 324.80 325.05 319.75 320.10 -8.90 245,585 274,042 -375  
Mar24 231004 324.00 324.10 319.00 319.60 -8.45 353 29,685 +66  
Jun24 231004 324.00 324.00 319.85 319.95 -8.05 1 12,793 +0  
Total Volume and Open Interest 245,940 332,804 -308  
GSCI(CME) Weekly Monthly
Oct23 231004 589.70 589.70 578.95 579.55 -22.20 4 643 -3  
Nov23 231004 575.55 575.55 575.55 575.55 -22.20        
Dec23 231004 573.05 573.05 573.05 573.05 -27.20        
Total Volume and Open Interest 4 643 -3  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!