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 Thu October 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231005 1271.75 1283.75 1262.00 1280.75 +7.75 126,709 322,048 +1,930 Hover/Click
Jan24 231005 1291.00 1301.00 1281.00 1298.50 +6.25 49,099 142,861 +2,357 Hover/Click
Mar24 231005 1306.50 1314.75 1295.50 1312.75 +5.50 25,364 137,089 +813 Hover/Click
May24 231005 1317.00 1326.50 1308.25 1325.00 +4.75 18,812 102,500 +1,900 Hover/Click
Jul24 231005 1323.50 1330.75 1314.00 1329.75 +3.75 16,332 52,143 +1,446 Hover/Click
Aug24 231005 1306.75 1314.25 1299.25 1313.75 +3.50 1,769 4,569 +96 Hover/Click
Sep24 231005 1272.50 1276.75 1263.75 1276.25 +1.50 1,315 2,669 -43 Hover/Click
Nov24 231005 1259.50 1263.00 1250.00 1261.25 -0.25 11,224 47,105 +1,976 Hover/Click
Jan25 231005 1266.00 1269.25 1257.75 1268.25 -0.50 78 822 +15 Hover/Click
Mar25 231005 1264.25 1264.75 1254.00 1264.25 +0.25 140 553 +49 Hover/Click
May25 231005 1264.00 1264.25 1254.50 1264.25 +1.25 111 1,114 +30 Hover/Click
Jul25 231005 1267.25 1267.25 1258.25 1267.25 +1.75 29 108 -2 Hover/Click
Aug25 231005 1260.75 1260.75 1260.75 1260.75 +1.75       Hover/Click
Sep25 231005 1228.75 1228.75 1228.75 1228.75 +1.75 0 5 +0 Hover/Click
Total Volume and Open Interest 250,982 814,006 +10,567  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231005 368.80 373.60 362.60 373.60 +4.90 428 337 -234 Hover/Click
Dec23 231005 371.90 378.00 366.50 377.20 +5.20 83,338 205,154 +962 Hover/Click
Jan24 231005 371.00 376.60 366.20 375.80 +4.90 32,402 96,951 -258 Hover/Click
Mar24 231005 369.30 373.60 365.30 373.20 +3.90 21,480 60,390 -36 Hover/Click
May24 231005 370.30 374.00 367.10 373.60 +3.30 14,646 49,976 +372 Hover/Click
Jul24 231005 373.50 376.90 370.50 376.60 +3.10 9,557 34,053 +348 Hover/Click
Aug24 231005 373.10 376.60 370.50 376.30 +3.00 2,194 6,174 +145 Hover/Click
Sep24 231005 372.30 375.10 368.70 374.70 +3.20 751 4,173 -98 Hover/Click
Oct24 231005 367.70 372.10 365.40 371.70 +3.30 1,246 3,219 +171 Hover/Click
Dec24 231005 369.10 373.30 367.30 373.10 +3.10 1,635 4,905 -292 Hover/Click
Total Volume and Open Interest 168,322 466,565 +1,266  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231005 58.59 58.78 57.71 57.86 -0.57 374 227 -210 Hover/Click
Dec23 231005 56.13 56.18 55.06 55.28 -0.71 72,806 166,200 -1,699 Hover/Click
Jan24 231005 55.34 55.36 54.25 54.41 -0.87 23,987 79,036 -1,210 Hover/Click
Mar24 231005 54.69 54.70 53.60 53.72 -0.95 18,913 59,115 +115 Hover/Click
May24 231005 54.38 54.38 53.30 53.40 -0.96 13,251 43,034 +1,044 Hover/Click
Jul24 231005 54.05 54.05 52.99 53.06 -0.99 8,716 32,581 -475 Hover/Click
Aug24 231005 53.50 53.50 52.46 52.52 -1.02 1,433 8,115 +44 Hover/Click
Sep24 231005 52.87 52.87 51.93 52.01 -1.02 1,274 6,232 +81 Hover/Click
Oct24 231005 52.43 52.43 51.41 51.43 -1.00 1,564 3,513 +484 Hover/Click
Dec24 231005 52.00 52.00 51.14 51.21 -0.94 2,689 15,670 -30 Hover/Click
Total Volume and Open Interest 145,441 415,900 -1,736  
Canola(WCE) Weekly Monthly
Nov23 231005 710.6 714.0 704.3 711.2 +0.4 15,870 111,633 +80 Hover/Click
Jan24 231005 718.0 722.5 712.5 719.3 -0.3 13,290 115,048 +1,564 Hover/Click
Mar24 231005 728.1 730.6 720.3 727.6 unch 5,475 53,020 +1,738 Hover/Click
May24 231005 732.8 734.6 724.4 732.1 -0.4 1,617 25,085 +826 Hover/Click
Jul24 231005 736.8 738.4 726.9 736.3 -0.4 446 7,389 +129 Hover/Click
Nov24 231005 715.0 720.0 715.0 717.5 +1.0 323 4,414 +105 Hover/Click
Total Volume and Open Interest 37,023 316,680 +4,444  
Corn(CBOT) Weekly Monthly
Dec23 231005 486.00 498.50 482.50 497.50 +11.50 129,880 731,143 -5,425 Hover/Click
Mar24 231005 501.00 513.25 497.75 512.25 +11.25 50,374 262,065 +2,323 Hover/Click
May24 231005 509.00 521.50 506.50 520.50 +11.00 17,933 118,620 +129 Hover/Click
Jul24 231005 514.50 526.25 511.25 525.50 +11.00 13,183 108,487 -823 Hover/Click
Sep24 231005 510.00 520.00 507.25 519.25 +8.50 3,707 41,606 +740 Hover/Click
Dec24 231005 513.25 522.00 510.00 521.50 +8.00 7,558 95,663 +951 Hover/Click
Mar25 231005 522.75 531.75 520.75 531.75 +7.75 268 3,517 +6 Hover/Click
May25 231005 532.25 537.00 526.75 537.00 +7.50 92 522 +36 Hover/Click
Jul25 231005 528.50 536.25 525.50 536.00 +7.50 204 1,171 +90 Hover/Click
Sep25 231005 506.25 506.25 506.25 506.25 +5.50 0 32 +0 Hover/Click
Total Volume and Open Interest 223,299 1,365,973 -1,931  
Wheat(CBOT) Weekly Monthly
Dec23 231005 559.75 580.25 559.00 578.25 +18.25 66,479 250,330 -1,206 Hover/Click
Mar24 231005 589.00 608.50 588.25 607.00 +18.00 31,511 88,987 +2,985 Hover/Click
May24 231005 607.00 626.75 606.50 625.50 +18.50 15,988 42,498 +1,098 Hover/Click
Jul24 231005 622.75 642.25 622.00 641.75 +18.75 7,539 35,106 +1,226 Hover/Click
Sep24 231005 637.75 656.50 636.00 656.50 +18.75 1,441 6,053 -141 Hover/Click
Dec24 231005 654.00 673.25 652.25 673.25 +18.75 783 9,398 +18 Hover/Click
Total Volume and Open Interest 123,868 433,297 +3,964  
Wheat(KCBT) Weekly Monthly
Dec23 231005 668.00 692.25 666.50 690.50 +24.00 21,476 125,377 -335 Hover/Click
Mar24 231005 677.50 699.50 675.00 697.75 +22.50 12,618 51,631 -297 Hover/Click
May24 231005 684.25 704.75 682.00 703.00 +21.00 6,077 22,754 -156 Hover/Click
Jul24 231005 687.00 706.75 684.50 705.75 +21.25 2,386 12,873 +403 Hover/Click
Sep24 231005 695.00 714.00 693.25 713.75 +20.25 208 1,632 +20 Hover/Click
Dec24 231005 711.00 725.75 706.50 725.75 +19.00 117 2,103 +43 Hover/Click
Mar25 231005 730.75 732.50 730.75 732.50 +19.25 5 101 +3 Hover/Click
Total Volume and Open Interest 42,887 216,551 -319  
Wheat(MGE) Weekly Monthly
Dec23 231005 711.75 736.00 711.75 731.50 +19.75 5,762 40,649 -35 Hover/Click
Mar24 231005 738.00 759.75 736.75 755.25 +18.50 2,805 18,189 +195 Hover/Click
May24 231005 758.00 771.50 753.00 769.25 +16.75 700 5,267 +196 Hover/Click
Jul24 231005 768.75 783.25 768.00 781.50 +15.50 333 2,167 +65 Hover/Click
Sep24 231005 780.25 790.00 777.00 790.00 +14.00 162 964 +100 Hover/Click
Dec24 231005 793.00 804.00 791.25 802.25 +9.25 44 333 +8 Hover/Click
Total Volume and Open Interest 9,806 67,569 +511  
Oats(CBOT) Weekly Monthly
Dec23 231005 429.00 438.50 429.00 432.75 +3.75 294 3,096 +9 Hover/Click
Mar24 231005 448.75 456.75 448.75 452.00 +5.00 0 841 +0 Hover/Click
May24 231005 462.25 462.25 462.25 462.25 +4.25 1 81 +1 Hover/Click
Jul24 231005 471.00 471.00 471.00 471.00 +3.75 0 64 +0 Hover/Click
Total Volume and Open Interest 295 4,127 +10  
Rough Rice(CBOT) Weekly Monthly
Nov23 231005 15.65 15.79 15.60 15.68 +0.03 666 8,020 -198 Hover/Click
Jan24 231005 15.97 16.11 15.94 16.01 +0.05 246 1,809 +194 Hover/Click
Mar24 231005 16.22 16.33 16.22 16.26 +0.03 3 431 +0 Hover/Click
May24 231005 16.47 16.47 16.47 16.47 +0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 915 10,900 -4  
Live Cattle(CME) Weekly Monthly
Oct23 231005 182.130 182.330 181.250 181.950 -0.250 9,558 23,097 -2,981 Hover/Click
Dec23 231005 185.800 186.150 184.600 185.380 -0.655 28,334 135,155 -2,895 Hover/Click
Feb24 231005 190.035 190.150 189.100 189.600 -0.780 11,941 53,248 -332 Hover/Click
Apr24 231005 192.900 193.400 192.350 193.035 -0.465 7,398 47,353 +179 Hover/Click
Jun24 231005 187.550 187.950 186.800 187.685 -0.215 4,589 30,401 +727 Hover/Click
Aug24 231005 185.600 186.880 185.580 186.630 +0.130 1,093 7,358 +75 Hover/Click
Total Volume and Open Interest 63,482 303,867 -5,126  
Feeder Cattle(CME) Weekly Monthly
Oct23 231005 247.800 248.800 246.850 247.500 -0.285 2,415 5,670 -428 Hover/Click
Nov23 231005 250.600 251.785 249.535 250.300 -0.135 7,817 18,813 -817 Hover/Click
Jan24 231005 254.380 254.435 252.535 253.050 -1.000 4,456 14,227 -149 Hover/Click
Mar24 231005 257.775 257.775 256.050 256.600 -0.900 1,801 6,406 +224 Hover/Click
Apr24 231005 260.900 261.800 260.250 260.775 -0.705 649 2,860 +36 Hover/Click
May24 231005 263.900 264.775 263.150 263.600 -0.675 479 3,272 +23 Hover/Click
Aug24 231005 271.900 272.850 270.900 271.700 -0.735 283 2,282 +23 Hover/Click
Total Volume and Open Interest 17,943 53,602 -1,064  
Lean Hogs(CME) Weekly Monthly
Oct23 231005 80.000 80.980 80.000 80.900 +0.970 5,911 15,940 -1,364 Hover/Click
Dec23 231005 69.350 72.500 69.350 72.280 +3.100 20,517 90,504 +653 Hover/Click
Feb24 231005 73.200 76.180 73.200 75.950 +2.850 7,764 38,445 +3 Hover/Click
Apr24 231005 79.500 81.680 79.500 81.400 +2.020 4,190 26,280 +200 Hover/Click
May24 231005 85.150 86.400 85.150 86.230 +1.480 53 1,033 -1  
Jun24 231005 92.600 94.150 92.600 93.930 +1.000 2,015 10,206 +0 Hover/Click
Jul24 231005 94.500 95.250 94.480 95.000 +0.900 417 3,378 +47 Hover/Click
Aug24 231005 94.000 94.780 93.950 94.350 +0.720 261 2,490 +24 Hover/Click
Total Volume and Open Interest 41,205 189,833 -446  
Class III Milk(CME) Weekly Monthly
Oct23 231005 16.79 16.96 16.71 16.85 +0.09 418 3,374 -24 Hover/Click
Nov23 231005 16.98 17.33 16.97 17.28 +0.21 700 6,018 +251 Hover/Click
Dec23 231005 17.35 17.53 17.26 17.49 +0.09 243 3,026 +107 Hover/Click
Jan24 231005 17.76 17.99 17.76 17.99 +0.11 59 1,207 +49 Hover/Click
Feb24 231005 18.02 18.10 17.98 18.05 unch 33 970 +11 Hover/Click
Mar24 231005 18.13 18.30 18.13 18.30 +0.03 35 767 +11 Hover/Click
Apr24 231005 18.33 18.33 18.33 18.33 unch 9 546 +2 Hover/Click
May24 231005 18.40 18.40 18.40 18.40 unch 3 597 +1 Hover/Click
Jun24 231005 18.42 18.42 18.42 18.42 unch 8 641 +8 Hover/Click
Jul24 231005 18.65 18.65 18.65 18.65 unch 5 457 +5 Hover/Click
Aug24 231005 18.59 18.59 18.59 18.59 unch 3 500 +2 Hover/Click
Sep24 231005 18.56 18.59 18.56 18.56 unch 3 526 +3 Hover/Click
Oct24 231005 18.52 18.57 18.52 18.52 unch 2 316 +0 Hover/Click
Total Volume and Open Interest 1,525 19,511 +428  
Cocoa(ICE) Weekly Monthly
Dec23 231005 3438 3445 3375 3400 -31 15,882 126,632 -1,847 Hover/Click
Mar24 231005 3455 3458 3400 3422 -27 7,394 82,722 +824 Hover/Click
May24 231005 3422 3434 3379 3400 -26 3,281 33,942 +252 Hover/Click
Jul24 231005 3412 3412 3359 3381 -25 1,542 27,085 +134 Hover/Click
Sep24 231005 3373 3375 3335 3357 -21 200 7,454 +68 Hover/Click
Dec24 231005 3334 3343 3304 3330 -20 152 4,779 +15 Hover/Click
Mar25 231005 3305 3305 3281 3300 -19 13 987 -4 Hover/Click
Total Volume and Open Interest 28,464 283,718 -558  
Coffee "C"(ICE) Weekly Monthly
Dec23 231005 146.05 147.50 145.00 145.40 -0.95 15,834 106,877 +1,222 Hover/Click
Mar24 231005 147.15 148.25 146.05 146.40 -0.95 9,257 52,209 +499 Hover/Click
May24 231005 147.90 149.00 146.70 147.05 -1.10 5,404 29,228 +643 Hover/Click
Jul24 231005 149.20 149.65 147.50 147.90 -1.10 1,888 8,723 +689 Hover/Click
Sep24 231005 149.75 149.95 148.20 148.55 -1.10 249 5,320 -18 Hover/Click
Dec24 231005 149.95 151.05 149.65 149.70 -1.05 133 8,821 -27 Hover/Click
Total Volume and Open Interest 32,813 213,257 +3,042  
Orange Juice(ICE) Weekly Monthly
Nov23 231005 366.25 375.95 365.65 375.95 +10.00 632 7,389 -137 Hover/Click
Jan24 231005 352.35 360.65 352.35 360.65 +10.00 256 1,778 +136 Hover/Click
Mar24 231005 349.35 349.35 349.35 349.35 +10.00 8 503 +0 Hover/Click
May24 231005 338.75 338.75 338.75 338.75 +9.25 4 56 +1 Hover/Click
Jul24 231005 326.05 326.05 326.05 326.05 +9.20 0 8 +0 Hover/Click
Sep24 231005 314.90 314.90 314.90 314.90 +8.25 5 5 +5 Hover/Click
Total Volume and Open Interest 905 9,739 +5  
Sugar #11(ICE) Weekly Monthly
Mar24 231005 25.93 26.41 25.77 26.16 +0.23 82,694 436,499 -1,120 Hover/Click
May24 231005 24.75 25.17 24.58 24.89 +0.18 28,922 134,092 -224 Hover/Click
Jul24 231005 23.89 24.26 23.78 24.00 +0.11 17,285 104,512 -1,481 Hover/Click
Oct24 231005 23.53 23.82 23.40 23.60 +0.07 8,035 73,564 -225 Hover/Click
Mar25 231005 23.48 23.79 23.44 23.61 +0.05 3,393 33,387 +229 Hover/Click
May25 231005 22.29 22.32 22.13 22.21 +0.01 1,197 13,050 +333 Hover/Click
Jul25 231005 21.15 21.15 20.93 21.02 -0.01 634 9,674 +205 Hover/Click
Oct25 231005 20.63 20.63 20.43 20.49 -0.03 558 7,538 +180 Hover/Click
Mar26 231005 20.59 20.59 20.43 20.47 -0.02 156 3,290 -7 Hover/Click
Total Volume and Open Interest 143,149 818,541 -1,927  
London Cocoa(LCE) Weekly Monthly
Dec23 231005 2959 2981 2925 2940 -25 6,192 85,288 +85 Hover/Click
Mar24 231005 2938 2960 2904 2920 -23 7,141 130,529 +1,684 Hover/Click
May24 231005 2847 2864 2819 2832 -16 2,461 40,965 +414 Hover/Click
Jul24 231005 2766 2780 2743 2751 -15 1,370 40,296 +538 Hover/Click
Sep24 231005 2745 2745 2715 2719 -16 305 18,046 +70 Hover/Click
Dec24 231005 2710 2710 2680 2684 -14 166 14,583 +69 Hover/Click
Mar25 231005 2676 2676 2661 2661 -15 4 8,045 +0 Hover/Click
Total Volume and Open Interest 17,639 338,435 +2,860  
London Sugar(LCE) Weekly Monthly
Dec23 231005 692.10 704.60 689.70 697.30 +6.10 5,932 41,475 -1,215 Hover/Click
Mar24 231005 688.00 700.20 687.20 693.50 +6.10 4,047 22,676 -110 Hover/Click
May24 231005 681.10 691.70 680.40 685.50 +6.00 2,306 15,510 +294 Hover/Click
Aug24 231005 657.10 669.60 657.10 663.30 +4.90 994 5,124 -6 Hover/Click
Oct24 231005 642.80 649.80 642.00 644.10 +5.10 372 2,823 -40 Hover/Click
Total Volume and Open Interest 13,893 91,450 -933  
Cotton(ICE) Weekly Monthly
Oct23 231005 86.25 86.25 86.25 86.25 -0.47       Hover/Click
Dec23 231005 87.01 88.06 86.45 86.54 -0.47 12,113 130,279 -202 Hover/Click
Mar24 231005 87.52 88.86 87.40 87.59 -0.27 5,330 61,627 +203 Hover/Click
May24 231005 88.60 89.28 88.05 88.28 -0.11 3,445 28,320 +189 Hover/Click
Jul24 231005 88.42 88.86 87.91 88.15 -0.01 1,322 12,420 +30 Hover/Click
Oct24 231005 82.60 82.60 82.60 82.60 +0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 22,819 251,643 +89  
Crude Oil(NYM) Weekly Monthly
Nov23 231005 84.45 84.92 82.15 82.31 -1.91 459,995 291,668 -18,838 Hover/Click
Dec23 231005 82.85 83.23 80.61 80.81 -1.74 217,228 285,489 +5,124 Hover/Click
Jan24 231005 81.21 81.66 79.12 79.41 -1.57 97,059 157,185 +2,495 Hover/Click
Feb24 231005 79.87 80.33 77.89 78.23 -1.39 44,148 83,792 +10 Hover/Click
Mar24 231005 78.82 79.28 76.93 77.33 -1.25 44,350 97,166 +2,151 Hover/Click
Apr24 231005 78.13 78.47 76.20 76.60 -1.18 16,242 55,106 +531 Hover/Click
May24 231005 77.68 77.81 75.68 75.98 -1.15 9,519 41,828 +1,212 Hover/Click
Jun24 231005 76.87 77.23 75.08 75.43 -1.13 47,941 165,104 +350 Hover/Click
Jul24 231005 76.36 76.40 74.61 74.92 -1.12 4,842 38,083 +113 Hover/Click
Aug24 231005 76.09 76.17 74.15 74.45 -1.10 3,162 30,868 +274 Hover/Click
Sep24 231005 75.30 75.73 73.72 73.98 -1.11 7,743 60,304 +444 Hover/Click
Oct24 231005 75.21 75.25 73.32 73.57 -1.09 1,897 29,672 +58 Hover/Click
Nov24 231005 73.19 74.38 73.19 73.19 -1.08 977 26,750 +93 Hover/Click
Dec24 231005 74.15 74.51 72.61 72.84 -1.06 46,372 143,253 +2,803 Hover/Click
Jan25 231005 72.44 73.58 72.44 72.44 -1.04 912 21,443 -207 Hover/Click
Feb25 231005 72.05 73.15 72.05 72.05 -1.04 653 13,213 +151 Hover/Click
Total Volume and Open Interest 1,025,901 1,784,065 -3,430  
e-miNY Crude Oil(NYM)
Nov23 231005 84.500 84.925 82.150 82.300 -1.925 13,468 1,746 +429  
Dec23 231005 82.775 83.200 80.625 80.800 -1.750 1,489 611 +136  
Jan24 231005 81.200 81.625 79.175 79.400 -1.575 146 270 +47  
Feb24 231005 80.000 80.275 77.925 78.250 -1.375 33 23 -5  
Mar24 231005 78.200 79.250 76.975 77.325 -1.250 24 29 -2  
Apr24 231005 77.450 78.450 76.325 76.600 -1.175 6 21 +2  
May24 231005 77.450 77.775 75.725 76.000 -1.125 9 9 +1  
Jun24 231005 75.875 76.100 75.425 75.425 -1.125 11 52 +2  
Jul24 231005 75.250 75.500 74.800 74.925 -1.125 4 7 +3  
Aug24 231005 74.450 74.450 74.450 74.450 -1.100 0 2 +0  
Total Volume and Open Interest 15,226 2,874 +636  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231005 302.44 303.06 286.17 286.87 -14.91 66,250 84,248 -1,756 Hover/Click
Dec23 231005 293.19 293.99 279.41 279.91 -12.63 56,403 59,850 -1,413 Hover/Click
Jan24 231005 288.26 288.26 275.17 275.63 -11.21 34,051 53,220 +817 Hover/Click
Feb24 231005 283.04 283.48 271.91 272.39 -9.89 15,864 29,524 +464 Hover/Click
Mar24 231005 277.45 277.80 267.12 267.91 -8.76 10,528 17,557 -603 Hover/Click
Apr24 231005 266.91 270.85 261.06 262.18 -7.67 6,796 18,568 -83 Hover/Click
May24 231005 264.83 266.02 256.97 258.18 -7.05 5,275 10,464 +59 Hover/Click
Jun24 231005 261.79 262.94 254.28 255.51 -6.65 9,126 18,951 +920 Hover/Click
Jul24 231005 256.74 261.67 253.65 254.67 -6.37 2,210 4,592 +248 Hover/Click
Aug24 231005 258.95 260.94 253.50 254.28 -6.19 1,938 3,577 +148 Hover/Click
Sep24 231005 258.86 260.91 253.75 254.32 -6.11 2,329 6,810 -121 Hover/Click
Oct24 231005 255.77 257.17 253.67 254.18 -6.07 1,129 2,324 +91 Hover/Click
Nov24 231005 254.18 255.00 253.61 253.61 -6.07 1,492 1,856 +512 Hover/Click
Dec24 231005 259.19 259.19 251.86 252.76 -6.10 2,476 13,263 +115 Hover/Click
Total Volume and Open Interest 216,324 330,302 -523  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231005 220.65 222.22 217.09 218.90 -0.90 70,589 99,139 -2,967 Hover/Click
Dec23 231005 216.64 218.53 213.57 215.00 -1.37 62,731 63,139 -307 Hover/Click
Jan24 231005 215.13 216.98 212.12 213.45 -1.44 32,615 49,435 -781 Hover/Click
Feb24 231005 215.40 216.93 212.20 213.48 -1.57 14,292 19,456 +616 Hover/Click
Mar24 231005 216.40 218.25 213.50 214.72 -1.80 14,376 21,471 -592 Hover/Click
Apr24 231005 237.25 238.05 233.47 234.90 -1.56 7,858 13,891 -501 Hover/Click
May24 231005 236.10 237.59 233.68 235.30 -1.25 5,541 7,191 +573 Hover/Click
Jun24 231005 236.56 237.19 232.92 234.68 -1.33 7,272 13,452 +996 Hover/Click
Jul24 231005 233.57 234.32 231.02 232.73 -1.33 1,491 3,936 +81 Hover/Click
Aug24 231005 230.52 231.30 228.10 229.75 -1.29 1,760 2,758 +340 Hover/Click
Total Volume and Open Interest 220,168 302,371 -2,160  
e-miNY RBOB Gasoline(NYM)
Nov23 231005 218.90 218.90 218.90 218.90 -0.90 0 2 +0  
Dec23 231005 215.00 215.00 215.00 215.00 -1.37        
Jan24 231005 213.45 213.45 213.45 213.45 -1.44        
Feb24 231005 213.48 213.48 213.48 213.48 -1.57        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231005 2.988 3.205 2.965 3.166 +0.204 155,568 270,273 -6,686 Hover/Click
Dec23 231005 3.334 3.547 3.324 3.511 +0.191 56,628 102,324 +2,314 Hover/Click
Jan24 231005 3.584 3.787 3.575 3.745 +0.174 39,208 140,404 +2,542 Hover/Click
Feb24 231005 3.514 3.707 3.507 3.669 +0.166 15,375 47,800 +431 Hover/Click
Mar24 231005 3.240 3.422 3.237 3.384 +0.152 22,748 129,988 +1,936 Hover/Click
Apr24 231005 3.032 3.191 3.028 3.151 +0.123 26,694 91,293 -142 Hover/Click
May24 231005 3.049 3.197 3.044 3.159 +0.114 18,202 46,613 -1,239 Hover/Click
Jun24 231005 3.169 3.304 3.166 3.266 +0.099 7,352 18,946 +97 Hover/Click
Jul24 231005 3.290 3.413 3.285 3.375 +0.082 7,555 22,052 +1,330 Hover/Click
Aug24 231005 3.319 3.436 3.315 3.403 +0.083 3,665 16,894 +477 Hover/Click
Sep24 231005 3.295 3.409 3.294 3.380 +0.080 3,863 18,993 +856 Hover/Click
Oct24 231005 3.377 3.486 3.377 3.461 +0.078 9,855 47,136 +1,145 Hover/Click
Nov24 231005 3.740 3.838 3.740 3.813 +0.067 3,255 15,137 +422 Hover/Click
Dec24 231005 4.164 4.249 4.158 4.225 +0.057 4,046 19,521 -81 Hover/Click
Jan25 231005 4.440 4.512 4.440 4.488 +0.057 5,191 40,900 -1,307 Hover/Click
Feb25 231005 4.327 4.403 4.313 4.369 +0.055 1,443 9,476 -184 Hover/Click
Total Volume and Open Interest 397,744 1,178,082 +3,696  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231005 85.88 86.52 83.84 84.07 -1.74 525,561 543,287 -22,851 Hover/Click
Jan24 231005 84.36 84.91 82.29 82.64 -1.55 274,064 383,217 +4,190 Hover/Click
Feb24 231005 83.13 83.72 81.26 81.69 -1.28 165,828 180,837 +3,780 Hover/Click
Mar24 231005 82.24 82.84 80.49 80.96 -1.13 121,127 152,247 -638 Hover/Click
Apr24 231005 81.59 82.17 79.90 80.39 -1.05 48,348 66,174 +2,718 Hover/Click
May24 231005 81.08 81.62 79.42 79.90 -1.01 29,895 62,089 -2,102 Hover/Click
Jun24 231005 80.60 81.18 78.99 79.45 -1.02 82,279 139,554 +3,960 Hover/Click
Jul24 231005 80.18 80.74 78.63 79.03 -1.05 19,342 41,374 +92 Hover/Click
Aug24 231005 80.25 80.32 78.23 78.62 -1.07 16,632 39,228 +3,102 Hover/Click
Sep24 231005 79.49 79.94 77.87 78.22 -1.08 26,231 48,306 +2,339 Hover/Click
Oct24 231005 79.51 79.54 77.52 77.84 -1.09 5,495 27,920 +788 Hover/Click
Nov24 231005 79.01 79.01 77.18 77.47 -1.10 2,907 22,103 +40 Hover/Click
Dec24 231005 78.29 78.85 76.84 77.12 -1.10 68,331 170,195 +612 Hover/Click
Jan25 231005 77.13 77.49 76.71 76.76 -1.09 1,727 21,177 +202 Hover/Click
Total Volume and Open Interest 1,417,134 2,164,563 -3,402  
Gas Oil(ICE) Weekly Monthly
Oct23 231005 897.25 901.75 852.75 868.50 -50.75 45,140 69,682 -9,078 Hover/Click
Nov23 231005 873.75 879.50 832.50 847.00 -46.75 104,173 147,946 -2,471 Hover/Click
Dec23 231005 846.00 850.25 810.00 822.25 -41.00 101,795 130,108 -3,712 Hover/Click
Jan24 231005 830.50 834.50 797.00 808.75 -38.25 39,199 69,736 +1,300 Hover/Click
Feb24 231005 818.75 822.50 787.75 798.75 -35.75 22,168 42,023 +874 Hover/Click
Mar24 231005 806.00 809.50 777.25 787.25 -33.75 22,800 45,800 +2,946 Hover/Click
Apr24 231005 792.75 795.75 766.25 775.25 -31.75 8,724 25,800 +188 Hover/Click
May24 231005 784.25 787.25 760.00 768.75 -29.25 5,917 19,559 +555 Hover/Click
Jun24 231005 778.75 781.50 756.25 764.75 -27.50 18,585 38,909 +388 Hover/Click
Jul24 231005 776.25 777.75 754.50 762.50 -26.50 2,547 12,852 +622 Hover/Click
Total Volume and Open Interest 389,631 703,761 -7,402  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231005 84.27 84.91 82.16 82.31 -1.91 50,446 62,754 -232 Hover/Click
Dec23 231005 82.75 83.18 80.69 80.81 -1.74 72,403 101,795 -1,224 Hover/Click
Jan24 231005 81.15 81.60 79.29 79.41 -1.57 63,890 50,577 +1,748 Hover/Click
Feb24 231005 79.87 79.87 78.03 78.24 -1.38 48,700 34,604 +576 Hover/Click
Mar24 231005 79.16 79.21 77.08 77.33 -1.25 26,653 32,772 -11 Hover/Click
Apr24 231005 76.95 77.64 76.50 76.60 -1.18 6,575 17,827 +719 Hover/Click
May24 231005 76.51 76.51 75.99 75.99 -1.14 1,061 10,120 +5 Hover/Click
Jun24 231005 77.16 77.16 75.41 75.43 -1.13 10,627 64,663 -164 Hover/Click
Jul24 231005 75.06 75.07 74.92 74.92 -1.12 431 15,436 -61 Hover/Click
Aug24 231005 74.70 74.72 74.45 74.45 -1.10 463 10,571 -16 Hover/Click
Sep24 231005 74.26 74.26 73.99 73.99 -1.10 1,377 22,952 +303 Hover/Click
Oct24 231005 73.57 73.57 73.57 73.57 -1.09 190 7,716 +52 Hover/Click
Nov24 231005 73.19 73.19 73.19 73.19 -1.08 108 8,641 +12 Hover/Click
Dec24 231005 73.85 73.85 72.84 72.84 -1.06 8,237 63,356 -266 Hover/Click
Jan25 231005 72.44 72.44 72.44 72.44 -1.05 15 7,932 -1 Hover/Click
Feb25 231005 72.05 72.05 72.05 72.05 -1.04 4 3,519 +4 Hover/Click
Total Volume and Open Interest 293,067 601,324 +1,644  
US Dollar Index(ICE) Weekly Monthly
Dec23 231005 106.525 106.610 106.050 106.065 -0.465 16,093 42,988 +1,089 Hover/Click
Mar24 231005 105.915 106.125 105.665 105.665 -0.480 388 432 -6 Hover/Click
Jun24 231005 105.720 105.720 105.295 105.295 -0.480 0 3 +0 Hover/Click
Total Volume and Open Interest 16,481 43,423 +1,083  
Australian Dollar(CME) Weekly Monthly
Dec23 231005 63.43 63.94 63.41 63.88 +0.49 135,503 205,758 -995 Hover/Click
Mar24 231005 63.67 64.11 63.67 64.09 +0.50 35 309 +4 Hover/Click
Jun24 231005 64.07 64.25 64.06 64.25 +0.51 10 28 +0 Hover/Click
Total Volume and Open Interest 135,750 206,808 -974  
British Pound(CME) Weekly Monthly
Dec23 231005 121.43 122.00 121.12 121.99 +0.56 135,840 233,781 -2,108 Hover/Click
Mar24 231005 121.39 122.07 121.26 122.07 +0.57 80 2,565 +11 Hover/Click
Jun24 231005 122.10 122.10 121.32 122.10 +0.57 0 259 +0 Hover/Click
Total Volume and Open Interest 136,285 238,999 -2,046  
Canadian Dollar(CME) Weekly Monthly
Dec23 231005 72.84 73.05 72.62 72.99 +0.18 121,100 187,697 +1,115 Hover/Click
Mar24 231005 72.95 73.15 72.73 73.09 +0.18 401 2,161 +95 Hover/Click
Jun24 231005 72.99 73.22 72.79 73.15 +0.18 23 169 +6 Hover/Click
Sep24 231005 73.18 73.21 72.82 73.17 +0.20 47 99 +44 Hover/Click
Total Volume and Open Interest 121,677 190,702 +1,259  
Japanese Yen(CME) Weekly Monthly
Dec23 231005 67.87 68.22 67.82 68.16 +0.25 164,993 270,221 -9,189 Hover/Click
Mar24 231005 69.22 69.25 68.93 69.21 +0.25 22 528 +7 Hover/Click
Jun24 231005 70.21 70.21 70.21 70.21 +0.27 0 93 +0 Hover/Click
Total Volume and Open Interest 165,596 273,379 -9,303  
Swiss Franc(CME) Weekly Monthly
Dec23 231005 109.92 110.46 109.73 110.37 +0.44 24,081 59,178 +1,279 Hover/Click
Mar24 231005 111.53 111.60 110.91 111.53 +0.45 6 568 +0 Hover/Click
Jun24 231005 112.50 112.66 112.18 112.60 +0.45 4 105 +4 Hover/Click
Total Volume and Open Interest 24,098 59,963 +1,290  
EuroFX(CME) Weekly Monthly
Dec23 231005 105.40 105.84 105.32 105.83 +0.46 234,369 672,369 -7,059 Hover/Click
Mar24 231005 105.87 106.32 105.82 106.32 +0.46 2,325 8,342 +255 Hover/Click
Jun24 231005 106.54 106.77 106.29 106.77 +0.47 298 1,547 +15 Hover/Click
Total Volume and Open Interest 239,264 695,773 -6,660  
Mexican Peso(CME) Weekly Monthly
Dec23 231005 550.13 550.88 537.75 542.63 -5.63 109,994 208,462 -2,786 Hover/Click
Mar24 231005 534.00 541.88 530.38 534.25 -5.50 0 2 +0 Hover/Click
Total Volume and Open Interest 110,005 209,752 -2,787  
Brazilian Real(CME) Weekly Monthly
Nov23 231005 192.90 193.40 192.05 192.80 -0.60 20,175 37,770 +240  
Dec23 231005 192.45 192.70 191.40 192.15 -0.60 232 3,564 +61 Hover/Click
Jan24 231005 191.55 191.55 191.55 191.55 -0.65        
Feb24 231005 190.85 190.85 190.85 190.85 -0.70        
Total Volume and Open Interest 20,407 41,334 +301  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231005 111~180 111~290 110~230 111~130 -0~030 778,418 1,400,548 -7,626 Hover/Click
Mar24 231005 111~170 111~270 110~270 111~140 -0~030 536 1,673 +501 Hover/Click
Jun24 231005 111~220 111~220 111~220 111~220 -0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 778,954 1,402,222 -7,125  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231005 107~025 107~125 106~285 107~100 +0~065 2,537,554 4,761,669 -19,448 Hover/Click
Mar24 231005 107~130 107~215 107~095 107~205 +0~055 207 1,668 +60 Hover/Click
Jun24 231005 108~045 108~045 108~045 108~045 +0~055       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231005 104~280 105~042 104~260 105~022 +0~050 1,638,515 5,656,847 +26,133 Hover/Click
Mar24 231005 105~142 105~144 105~092 105~142 +0~046 100 130 +100 Hover/Click
Jun24 231005 105~292 105~292 105~292 105~292 +0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231005 101~105 101~131 101~094 101~124 +0~014 811,699 3,959,729 +1,074 Hover/Click
Mar24 231005 101~235 101~257 101~223 101~244 +0~013 2,611 2,518 +1,926 Hover/Click
Jun24 231005 102~052 102~052 102~052 102~052 +0~013       Hover/Click
Total Volume and Open Interest 814,310 3,962,247 +3,000  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231005 94.550 94.570 94.545 94.570 +0.010 546,917 1,403,837 +4,275  
Mar24 231005 94.660 94.695 94.655 94.690 +0.020 423,437 986,491 +12,162  
Jun24 231005 94.860 94.915 94.845 94.900 +0.035 428,203 938,770 +568  
Sep24 231005 95.110 95.175 95.095 95.160 +0.040 339,128 823,325 +13,864  
Dec24 231005 95.395 95.465 95.380 95.450 +0.045 429,259 915,661 -21,396  
Mar25 231005 95.650 95.715 95.630 95.700 +0.040 223,369 542,794 -1,505  
Jun25 231005 95.810 95.875 95.790 95.860 +0.040 216,132 564,671 -6,606  
Sep25 231005 95.880 95.955 95.865 95.935 +0.045 186,555 495,779 -723  
Dec25 231005 95.895 95.975 95.885 95.955 +0.045 238,451 493,616 -15,412  
Mar26 231005 95.895 95.970 95.880 95.950 +0.045 96,740 310,936 -136  
Jun26 231005 95.885 95.965 95.875 95.940 +0.045 120,464 287,987 +19,683  
Sep26 231005 95.870 95.950 95.860 95.930 +0.045 89,378 218,274 +2,371  
Dec26 231005 95.845 95.930 95.840 95.910 +0.045 94,788 186,790 +6,316  
Mar27 231005 95.825 95.895 95.810 95.875 +0.040 53,274 131,923 +1,296  
Jun27 231005 95.790 95.855 95.770 95.840 +0.040 41,812 138,596 +1,547  
Sep27 231005 95.750 95.815 95.730 95.800 +0.035 34,350 119,459 +628  
Dec27 231005 95.705 95.760 95.675 95.750 +0.035 37,714 105,390 -151  
Mar28 231005 95.650 95.700 95.620 95.690 +0.030 28,158 77,889 +454  
Total Volume and Open Interest 406,896 1,609,284 +7,457  
Ultra T-Bond(CBOT)
Dec23 231005 115~23 116~04 114~16 115~10 -0~06 372,388 1,548,225 -14,730  
Mar24 231005 115~25 116~27 115~20 116~03 -0~06 0 29 +0  
Jun24 231005 117~09 117~09 117~09 117~09 -0~06        
Total Volume and Open Interest 372,388 1,548,254 -14,730  
Ultra 10-Yr T-Note(CBOT)
Dec23 231005 110~035 110~130 109~230 110~090 +0~055 654,704 1,885,220 -7,332  
Mar24 231005 110~020 110~020 110~020 110~020 +0~055        
Jun24 231005 109~270 109~270 109~270 109~270 +0~055        
Total Volume and Open Interest 654,704 1,885,220 -7,332  
30 Day Federal Funds(CBOT)
Oct23 231005 94.673 94.673 94.670 94.670 -0.003 24,282 386,089 -1,487  
Nov23 231005 94.610 94.625 94.610 94.615 -0.005 216,800 589,284 +51,491  
Dec23 231005 94.585 94.600 94.580 94.595 +0.005 32,186 96,852 +2,555  
Jan24 231005 94.565 94.590 94.565 94.580 +0.005 125,155 261,737 +11,647  
Feb24 231005 94.585 94.605 94.585 94.600 +0.005 85,163 172,124 +3,832  
Mar24 231005 94.610 94.630 94.605 94.625 +0.005 10,467 31,242 +358  
Total Volume and Open Interest 591,333 1,747,942 +82,343  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231005 144.52 144.76 144.49 144.60 +0.05 2,221 13,040 +874 Hover/Click
Mar24 231005 144.60 144.60 144.60 144.60 +0.05       Hover/Click
Jun24 231005 144.60 144.60 144.60 144.60 +0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231005 119.14 120.26 117.82 119.62 +0.96 141,595 249,734 +6,419  
Mar24 231005 119.54 119.54 119.54 119.54 +0.98 78 261 +76  
Jun24 231005 119.22 119.22 119.22 119.22 +0.80        
Total Volume and Open Interest 141,673 249,995 +6,495  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231005 127.53 128.28 127.21 128.07 +0.70 1,080,969 1,454,165 +37,168 Hover/Click
Mar24 231005 127.70 128.35 127.70 128.30 +0.72 138 398 +132 Hover/Click
Jun24 231005 127.87 127.87 127.87 127.87 +0.68       Hover/Click
Total Volume and Open Interest 1,081,107 1,454,563 +37,300  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231005 115.43 115.81 115.31 115.73 +0.38 678,387 1,289,662 +3,444 Hover/Click
Mar24 231005 115.31 115.31 115.31 115.31 +0.38 0 84 +0 Hover/Click
Jun24 231005 116.84 116.84 116.84 116.84 +0.41       Hover/Click
Total Volume and Open Interest 678,387 1,289,746 +3,444  
Euro-Schatz(EUREX)
Dec23 231005 105.02 105.11 104.99 105.10 +0.11 617,801 2,073,481 +4,459  
Mar24 231005 105.38 105.38 105.38 105.38 +0.10 0 5 +0  
Jun24 231005 104.96 104.96 104.96 104.96 +0.04        
Total Volume and Open Interest 617,801 2,073,486 +4,459  
3-Mth Euribor(EUREX)
Dec23 231005 96.015 96.015 96.015 96.015 +0.005 0 19 +0  
Mar24 231005 96.085 96.085 96.085 96.085 +0.025 0 125 +0  
Jun24 231005 96.235 96.235 96.235 96.235 +0.035 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231005 92~10 93~01 91~30 92~26 +0~21 264,252 473,012 -7,100 Hover/Click
Mar24 231005 92~29 92~29 92~29 92~29 +0~21 0 16 +0 Hover/Click
Total Volume and Open Interest 264,252 473,028 -7,100  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231005 96.010 96.020 96.000 96.015 +0.005 105,742 671,442 -5,355  
Mar24 231005 96.070 96.090 96.060 96.080 +0.020 107,793 648,483 -187  
Jun24 231005 96.215 96.245 96.200 96.235 +0.035 124,431 601,660 +149  
Total Volume and Open Interest 1,096,843 4,085,464 -2,050  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231005 95.72 95.77 95.71 95.76 +0.03 48,954 281,378 -12,231  
Mar24 231005 95.57 95.64 95.56 95.63 +0.05 27,733 205,167 +4,407  
Jun24 231005 95.51 95.61 95.50 95.60 +0.07 23,344 161,997 +263  
Sep24 231005 95.51 95.62 95.50 95.62 +0.09 29,880 115,002 +1,502  
Dec24 231005 95.58 95.69 95.55 95.69 +0.10 19,613 110,727 -2,310  
Mar25 231005 95.64 95.75 95.60 95.75 +0.10 16,444 61,533 +4,661  
Jun25 231005 95.67 95.79 95.62 95.79 +0.11 9,165 56,265 +150  
Sep25 231005 95.71 95.83 95.67 95.83 +0.10 5,782 40,094 +2,658  
Dec25 231005 95.81 95.85 95.81 95.85 +0.11 418 3,106 -128  
Mar26 231005 95.65 95.85 95.65 95.85 +0.11 130 1,319 +65  
Total Volume and Open Interest 181,478 1,037,282 -963  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231005 95.31 95.43 95.26 95.42 +0.10 233,450 1,048,610 +10,056  
Mar24 231005 95.42 95.42 95.42 95.42 +0.10        
Total Volume and Open Interest 233,450 1,048,610 +10,056  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231005 95.85 95.95 95.80 95.95 +0.09 184,071 789,424 +6,712  
Mar24 231005 95.95 95.95 95.95 95.95 +0.09        
Total Volume and Open Interest 184,071 789,424 +6,712  
Gold(CMX) Weekly Monthly
Oct23 231005 1826.3 1826.3 1815.6 1816.6 -1.9 357 340 +65 Hover/Click
Dec23 231005 1837.6 1843.5 1826.2 1831.8 -3.0 195,048 368,986 -2,928 Hover/Click
Feb24 231005 1855.3 1861.7 1845.3 1850.8 -3.0 6,321 32,372 +2,172 Hover/Click
Apr24 231005 1879.1 1879.8 1864.8 1869.2 -3.0 1,547 13,513 +433 Hover/Click
Jun24 231005 1898.1 1898.4 1883.6 1887.6 -3.2 870 8,635 +437 Hover/Click
Aug24 231005 1914.1 1916.4 1899.6 1904.9 -3.2 282 3,163 +65 Hover/Click
Oct24 231005 1922.1 1922.1 1922.1 1922.1 -3.3 123 429 +32 Hover/Click
Dec24 231005 1935.0 1941.7 1934.5 1939.6 -3.5 114 1,977 -28 Hover/Click
Feb25 231005 1956.9 1956.9 1956.9 1956.9 -3.8 0 32 +0 Hover/Click
Apr25 231005 1973.3 1973.3 1973.3 1973.3 -3.9 0 16 +0 Hover/Click
Jun25 231005 1989.1 1989.1 1989.1 1989.1 -5.3 0 605 +0 Hover/Click
Aug25 231005 2007.6 2007.6 2007.6 2007.6 -5.3       Hover/Click
Total Volume and Open Interest 205,170 431,374 +148  
Silver(CMX) Weekly Monthly
Dec23 231005 2118.0 2145.5 2085.5 2101.9 -12.7 68,611 108,409 -1,320 Hover/Click
Mar24 231005 2149.0 2177.0 2117.5 2133.9 -13.0 4,894 10,856 +386 Hover/Click
May24 231005 2189.5 2196.0 2141.0 2155.8 -14.1 1,518 3,487 +352 Hover/Click
Jul24 231005 2200.5 2212.5 2169.0 2177.0 -15.0 353 1,029 +38 Hover/Click
Sep24 231005 2199.4 2199.4 2199.4 2199.4 -15.9 37 301 +22 Hover/Click
Dec24 231005 2221.5 2229.7 2221.5 2229.7 -16.4 8 171 +5 Hover/Click
Mar25 231005 2259.4 2259.4 2259.4 2259.4 -16.4       Hover/Click
Total Volume and Open Interest 75,724 125,278 -569  
Platinum(NYMEX) Weekly Monthly
Oct23 231005 867.8 867.9 852.8 852.8 -11.7 232 272 +182 Hover/Click
Jan24 231005 872.8 879.4 860.7 862.5 -11.7 23,874 79,397 +1,504 Hover/Click
Apr24 231005 881.3 887.2 869.3 870.9 -11.6 438 3,352 +158 Hover/Click
Jul24 231005 888.5 888.5 878.7 878.7 -11.6 19 117 +10 Hover/Click
Total Volume and Open Interest 24,606 83,370 +1,841  
Palladium(NYMEX) Weekly Monthly
Dec23 231005 1173.00 1186.50 1142.50 1144.90 -27.10 3,479 17,805 +632 Hover/Click
Mar24 231005 1195.00 1195.00 1153.00 1154.30 -27.00 120 1,260 +55 Hover/Click
Jun24 231005 1165.80 1165.80 1165.80 1165.80 -27.00 0 40 +0 Hover/Click
Total Volume and Open Interest 3,599 19,108 +687  
Copper(CMX) Weekly Monthly
Dec23 231005 358.30 360.30 354.90 355.20 -3.70 76,857 138,210 -2,144 Hover/Click
Mar24 231005 360.60 362.65 357.40 357.70 -3.65 9,027 40,568 +2,124 Hover/Click
May24 231005 362.40 363.05 359.05 359.20 -3.75 3,450 14,846 -46 Hover/Click
Jul24 231005 362.00 364.60 360.60 360.65 -3.85 1,145 3,553 +125 Hover/Click
Sep24 231005 362.00 364.60 361.70 361.85 -3.85 346 2,893 -114 Hover/Click
Total Volume and Open Interest 92,153 209,113 +318  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231005 33274 33367 33123 33304 -22 232,770 99,838 -725 Hover/Click
Mar24 231005 33607 33685 33450 33631 -23 249 284 +32 Hover/Click
Jun24 231005 33899 33918 33815 33858 -41 6 9 +1 Hover/Click
Sep24 231005 33856 33856 33856 33856 -33       Hover/Click
Total Volume and Open Interest 233,025 100,131 -692  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231005 33271 33367 33127 33304 -22 128,533 22,618 +510 Hover/Click
Mar24 231005 33594 33684 33458 33631 -23 307 584 +6 Hover/Click
Jun24 231005 33900 33900 33858 33858 -41 1 2 -1 Hover/Click
Sep24 231005 33856 33856 33856 33856 -33       Hover/Click
Total Volume and Open Interest 128,841 23,204 +515  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231005 4291.50 4302.00 4258.00 4290.75 -7.00 2,168,271 2,088,483 -31,301 Hover/Click
Mar24 231005 4338.25 4349.25 4305.50 4338.50 -7.00 4,525 12,814 +1,053 Hover/Click
Jun24 231005 4379.00 4399.00 4355.75 4388.00 -8.00 115 3,692 +40 Hover/Click
Sep24 231005 4430.00 4436.75 4409.00 4432.00 -8.00 46 168 -36 Hover/Click
Total Volume and Open Interest 2,172,957 2,107,790 -30,244  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231005 4291.00 4302.25 4257.75 4290.75 -7.00 1,190,498 134,892 +2,194 Hover/Click
Mar24 231005 4342.50 4349.75 4305.25 4338.50 -7.00 2,012 2,150 +246 Hover/Click
Jun24 231005 4396.00 4397.50 4359.00 4388.00 -8.00 36 117 +10 Hover/Click
Sep24 231005 4432.00 4432.00 4417.75 4432.00 -8.00 0 6 +0 Hover/Click
Total Volume and Open Interest 1,192,546 137,167 +2,450  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231005 14903.00 14958.75 14716.25 14861.75 -62.00 803,257 249,240 -3,983 Hover/Click
Mar24 231005 15090.75 15148.50 14907.25 15053.25 -63.00 1,136 1,641 +79 Hover/Click
Jun24 231005 15247.75 15331.50 15126.25 15253.00 -63.00 12 18 +0 Hover/Click
Total Volume and Open Interest 804,405 251,020 -3,904  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231005 14904.25 14958.75 14716.00 14861.75 -62.00 1,524,342 84,630 -1,726 Hover/Click
Mar24 231005 15090.00 15150.00 14908.00 15053.25 -63.00 3,135 1,928 +115 Hover/Click
Jun24 231005 15233.00 15337.00 15124.50 15253.00 -63.00 10 58 +5 Hover/Click
Total Volume and Open Interest 1,527,487 86,632 -1,606  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231005 2453.00 2464.10 2437.30 2453.00 -5.30 14,597 39,068 -98 Hover/Click
Mar24 231005 2469.20 2477.60 2469.20 2469.20 -5.10 0 1 +0 Hover/Click
Jun24 231005 2488.60 2488.60 2488.60 2488.60 -4.60       Hover/Click
Total Volume and Open Interest 14,597 39,069 -98  
Volatility Index(CBOE)
Oct23 231005 18.75 19.50 18.15 18.20 -0.32 137,652 121,244 -16,734  
Nov23 231005 19.05 19.65 18.70 18.75 -0.16 75,727 98,698 +254  
Dec23 231005 19.20 19.63 18.92 18.96 -0.12 27,413 69,505 +1,085  
Jan24 231005 20.02 20.40 19.75 19.79 -0.10 11,764 40,855 +10  
Total Volume and Open Interest 264,837 365,505 -15,657  
S & P 600(CME)
Dec23 231005 1127.00 1127.00 1119.60 1127.00 -2.10 0 538 +0  
Mar24 231005 1139.00 1139.00 1139.00 1139.00 -2.10        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231005 1740.30 1748.80 1728.80 1743.60 +0.60 277,939 486,084 +842 Hover/Click
Mar24 231005 1757.40 1767.10 1747.30 1762.30 +0.30 372 989 +128 Hover/Click
Jun24 231005 1781.00 1782.10 1769.90 1781.00 +2.30 2 2 -1 Hover/Click
Total Volume and Open Interest 278,313 487,075 +969  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231005 1739.40 1748.90 1728.70 1743.60 +0.60 90,401 18,935 -804 Hover/Click
Mar24 231005 1759.80 1767.00 1748.70 1762.30 +0.30 255 343 +24 Hover/Click
Jun24 231005 1781.00 1781.00 1776.30 1781.00 +2.30 3 3 +0 Hover/Click
Total Volume and Open Interest 90,659 19,281 -780  
Nikkei 225(CME)
Dec23 231005 30735 31225 30585 31055 +320 9,292 16,229 -145  
Mar24 231005 30850 31220 30680 31095 +345 3 2 +0  
Total Volume and Open Interest 9,295 16,231 -145  
Nikkei 225(SGX) Weekly Monthly
Dec23 231005 30340 31075 30265 30985 +600 57,910 97,851 -2,102  
Mar24 231005 30950 30990 30920 30920 +610 60 687 +60  
Jun24 231005 30680 30680 30680 30680 +600 0 2,300 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231005 30320 31080 30290 31020 +620 1,443,648 331,053 +4,192  
Mar24 231005 30265 31010 30225 30950 +610 27,826 21,597 +1,259  
Jun24 231005 30090 30760 29990 30720 +620 2,069 2,330 +173  
Total Volume and Open Interest 1,567,318 484,787 +2,562  
Nikkei 225(JPX)
Dec23 231005 30320 31080 30300 31020 +620 106,620 218,745 -691  
Mar24 231005 30260 31010 30240 30950 +610 1,762 14,140 -568  
Jun24 231005 30010 30720 30010 30720 +620 28 13,446 +3  
Total Volume and Open Interest 108,431 284,923 -533  
Nikkei 225(CME) Yen
Dec23 231005 30705 31195 30555 31030 +320 55,358 54,725 +2,472  
Mar24 231005 30830 31120 30525 30970 +315 0 11 +1  
Jun24 231005 30745 30745 30745 30745 +315        
Total Volume and Open Interest 55,360 54,748 +2,471  
Nikkei 225(CME) e-Mini Yen
Dec23 231005 31030 31030 31030 31030 +320        
Mar24 231005 30970 30970 30970 30970 +315        
Jun24 231005 30745 30745 30745 30745 +315        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231005 7037.0 7040.0 6980.5 7010.0 unch 73,951 183,534 +238  
Nov23 231005 7008.0 7032.0 7002.0 7028.5 -0.5 21 37 +7  
Dec23 231005 7050.0 7050.0 7019.5 7040.0 -1.0 8 1,064 -2  
Mar24 231005 7104.5 7104.5 7104.5 7104.5 +0.5        
Jun24 231005 7004.5 7004.5 7004.5 7004.5 -0.5        
Sep24 231005 7077.5 7077.5 7077.5 7077.5 unch        
Total Volume and Open Interest 73,980 184,636 +243  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231005 17261 17372 17198 17256 +4 93,570 123,781 -1,025  
Nov23 231005 17317 17389 17220 17279 +4 1,665 1,911 +71  
Dec23 231005 17358 17488 17292 17349 +6 408 13,379 +50  
Total Volume and Open Interest 95,801 141,687 -883  
DAX(EUREX) Weekly Monthly
Dec23 231005 15244.0 15293.0 15161.0 15186.0 -28.0 69,989 64,643 +1,015  
Mar24 231005 15347.0 15348.0 15347.0 15348.0 -29.0 41 121 -6  
Jun24 231005 15575.0 15575.0 15575.0 15575.0 -29.0        
Total Volume and Open Interest 70,030 64,764 +1,009  
Mini-DAX(EUREX)
Dec23 231005 15244.0 15293.0 15162.0 15186.0 -28.0 46,258 16,742 +373  
Mar24 231005 15424.0 15424.0 15348.0 15348.0 -29.0 23 64 +0  
Jun24 231005 15575.0 15575.0 15575.0 15575.0 -29.0        
Total Volume and Open Interest 46,281 16,806 +373  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231005 4127 4150 4111 4122 unch 918,712 2,912,303 +15,903  
Mar24 231005 4173 4176 4149 4153 unch 3,107 22,699 +3,010  
Jun24 231005 4099 4099 4099 4099 -1 0 15,311 +0  
Total Volume and Open Interest 921,823 2,953,567 +18,917  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231005 10836 10870 10780 10817 +27 29,781 139,977 +472  
Mar24 231005 10736 10800 10736 10758 +26 6 1,171 +1  
Jun24 231005 10648 10648 10648 10648 +26 0 390 +0  
Total Volume and Open Interest 29,787 141,701 +473  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231005 7463.00 7528.50 7445.50 7491.50 +43.00 120,332 488,055 +3,456  
Mar24 231005 7516.50 7517.50 7516.50 7517.50 +42.00 13 4,271 -2  
Jun24 231005 7542.50 7542.50 7542.50 7542.50 +41.00 0 1,165 +0  
Total Volume and Open Interest 120,345 493,492 +3,454  
SPI 200(SFE) Weekly Monthly
Dec23 231005 6901.0 6964.0 6884.0 6956.0 +44.0 60,644 220,933 -1,437  
Mar24 231005 6915.0 6922.0 6915.0 6922.0 +44.0 2 60 +2  
Jun24 231005 6922.0 6922.0 6922.0 6922.0 +44.0 0 125 +0  
Total Volume and Open Interest 60,661 221,435 -1,458  
FTSE MIB(ISE)
Dec23 231005 27565.00 27635.00 27315.00 27501.00 +59.00 21,505 91,817 +108  
Mar24 231005 27710.00 27775.00 27545.00 27676.00 +44.00 76 240 +58  
Jun24 231005 27165.00 27166.00 27160.00 27166.00 -61.00 1 1 +1  
Total Volume and Open Interest 21,582 92,058 +167  
KOSPI 200(KFE)
Dec23 231005 322.00 323.15 319.70 319.75 -0.35 305,913 290,680 +16,638  
Mar24 231005 321.00 322.25 319.00 319.00 -0.60 507 29,703 +18  
Jun24 231005 322.10 322.10 322.10 322.10 +2.15 26 12,743 -50  
Total Volume and Open Interest 306,447 349,410 +16,606  
GSCI(CME) Weekly Monthly
Oct23 231005 572.25 578.70 572.20 572.90 -6.65 2 643 +0  
Nov23 231005 568.90 568.90 568.50 568.90 -6.65        
Dec23 231005 571.40 571.40 571.40 571.40 -1.65        
Total Volume and Open Interest 2 643 +0  
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?

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!