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 Fri October 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231006 1279.50 1287.25 1263.50 1266.00 -14.75 143,482 318,266 -3,782 Hover/Click
Jan24 231006 1297.00 1305.00 1282.00 1284.50 -14.00 66,268 143,906 +1,045 Hover/Click
Mar24 231006 1311.75 1318.00 1297.00 1299.25 -13.50 30,233 139,796 +2,707 Hover/Click
May24 231006 1323.75 1329.50 1310.75 1313.25 -11.75 14,014 103,314 +814 Hover/Click
Jul24 231006 1328.75 1334.25 1318.00 1320.25 -9.50 15,798 54,798 +2,655 Hover/Click
Aug24 231006 1311.75 1317.75 1303.00 1305.00 -8.75 2,222 4,665 +96 Hover/Click
Sep24 231006 1275.50 1279.50 1266.25 1269.50 -6.75 818 2,605 -64 Hover/Click
Nov24 231006 1260.00 1265.25 1252.00 1255.50 -5.75 11,015 49,120 +2,015 Hover/Click
Jan25 231006 1258.75 1268.50 1258.75 1263.00 -5.25 41 821 -1 Hover/Click
Mar25 231006 1258.25 1258.25 1254.50 1258.00 -6.25 76 569 +16 Hover/Click
May25 231006 1253.25 1257.75 1252.25 1257.75 -6.50 35 1,124 +10 Hover/Click
Jul25 231006 1261.00 1261.00 1256.50 1261.00 -6.25 12 115 +7 Hover/Click
Aug25 231006 1253.50 1253.50 1253.50 1253.50 -7.25       Hover/Click
Sep25 231006 1221.50 1221.50 1221.50 1221.50 -7.25 0 5 +0 Hover/Click
Total Volume and Open Interest 284,016 819,524 +5,518  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231006 371.40 374.20 367.50 367.60 -6.00 170 243 -94 Hover/Click
Dec23 231006 376.70 379.80 371.50 372.10 -5.10 84,009 201,619 -3,535 Hover/Click
Jan24 231006 375.80 378.40 370.40 370.90 -4.90 40,345 98,904 +1,953 Hover/Click
Mar24 231006 373.20 375.50 368.10 368.50 -4.70 19,581 61,143 +753 Hover/Click
May24 231006 373.60 375.60 368.80 369.10 -4.50 14,804 51,342 +1,366 Hover/Click
Jul24 231006 376.60 378.40 371.90 372.00 -4.60 9,282 34,336 +283 Hover/Click
Aug24 231006 376.30 378.10 371.70 371.90 -4.40 1,864 6,475 +301 Hover/Click
Sep24 231006 374.70 376.50 370.30 370.40 -4.30 837 4,353 +180 Hover/Click
Oct24 231006 372.40 373.30 367.60 367.60 -4.10 777 3,245 +26 Hover/Click
Dec24 231006 373.50 375.00 369.20 369.20 -3.90 1,690 5,117 +212 Hover/Click
Total Volume and Open Interest 173,723 468,057 +1,492  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231006 58.88 58.88 57.24 57.29 -0.57 145 189 -38 Hover/Click
Dec23 231006 55.28 55.99 55.01 55.35 +0.07 69,818 167,406 +1,206 Hover/Click
Jan24 231006 54.43 55.09 54.21 54.59 +0.18 24,132 76,813 -2,223 Hover/Click
Mar24 231006 53.88 54.39 53.56 53.95 +0.23 16,474 59,045 -70 Hover/Click
May24 231006 53.51 54.06 53.26 53.62 +0.22 11,338 44,073 +1,039 Hover/Click
Jul24 231006 53.25 53.72 52.95 53.28 +0.22 7,055 33,146 +565 Hover/Click
Aug24 231006 52.69 53.16 52.39 52.72 +0.20 1,551 8,342 +227 Hover/Click
Sep24 231006 52.16 52.62 51.89 52.22 +0.21 1,407 6,358 +126 Hover/Click
Oct24 231006 51.56 52.03 51.34 51.67 +0.24 790 3,489 -24 Hover/Click
Dec24 231006 51.43 51.86 51.13 51.48 +0.27 1,672 15,482 -188 Hover/Click
Total Volume and Open Interest 134,710 416,610 +710  
Canola(WCE) Weekly Monthly
Nov23 231006 710.9 715.9 707.0 710.6 -0.6 25,322 105,515 -6,118 Hover/Click
Jan24 231006 718.9 723.6 715.1 717.5 -1.8 16,243 117,596 +2,548 Hover/Click
Mar24 231006 725.3 730.3 722.4 725.4 -2.2 5,760 54,077 +1,057 Hover/Click
May24 231006 729.9 734.4 727.3 730.4 -1.7 2,500 25,973 +888 Hover/Click
Jul24 231006 736.0 738.0 731.8 734.8 -1.5 1,454 8,103 +714 Hover/Click
Nov24 231006 720.0 720.0 716.0 717.2 -0.3 18 4,414 +0 Hover/Click
Total Volume and Open Interest 51,297 315,769 -911  
Corn(CBOT) Weekly Monthly
Dec23 231006 496.00 499.00 491.50 492.00 -5.50 186,342 719,175 -11,968 Hover/Click
Mar24 231006 510.50 513.75 506.75 507.25 -5.00 61,886 263,961 +1,896 Hover/Click
May24 231006 518.25 521.75 514.75 515.25 -5.25 27,471 117,210 -1,410 Hover/Click
Jul24 231006 524.00 526.50 519.75 520.00 -5.50 24,651 107,761 -726 Hover/Click
Sep24 231006 518.00 520.25 515.75 516.25 -3.00 5,763 42,438 +832 Hover/Click
Dec24 231006 520.00 522.25 518.50 519.50 -2.00 14,648 98,849 +3,186 Hover/Click
Mar25 231006 530.75 532.25 529.00 530.00 -1.75 272 3,533 +16 Hover/Click
May25 231006 535.00 535.00 533.75 535.00 -2.00 54 545 +23 Hover/Click
Jul25 231006 535.00 536.50 533.00 534.00 -2.00 79 1,219 +48 Hover/Click
Sep25 231006 506.00 506.00 506.00 506.00 -0.25 0 32 +0 Hover/Click
Total Volume and Open Interest 321,495 1,358,033 -7,940  
Wheat(CBOT) Weekly Monthly
Dec23 231006 576.00 580.25 566.50 568.25 -10.00 69,807 244,317 -6,013 Hover/Click
Mar24 231006 605.50 608.00 596.50 598.00 -9.00 29,068 88,357 -630 Hover/Click
May24 231006 623.25 626.25 615.75 617.00 -8.50 15,376 41,531 -967 Hover/Click
Jul24 231006 640.25 641.75 632.75 634.00 -7.75 9,706 36,256 +1,150 Hover/Click
Sep24 231006 656.00 656.00 647.75 648.50 -8.00 2,460 6,354 +301 Hover/Click
Dec24 231006 671.00 673.00 664.75 665.75 -7.50 1,578 9,445 +47 Hover/Click
Total Volume and Open Interest 128,097 427,226 -6,071  
Wheat(KCBT) Weekly Monthly
Dec23 231006 686.25 692.50 672.00 673.75 -16.75 22,156 125,472 +95 Hover/Click
Mar24 231006 693.25 699.50 681.25 682.75 -15.00 10,113 52,156 +525 Hover/Click
May24 231006 699.25 705.00 687.50 688.75 -14.25 6,844 22,031 -723 Hover/Click
Jul24 231006 705.00 707.25 691.00 692.25 -13.50 1,651 13,378 +505 Hover/Click
Sep24 231006 708.25 715.00 699.75 700.75 -13.00 241 1,646 +14 Hover/Click
Dec24 231006 725.50 727.00 712.50 713.25 -12.50 112 2,119 +16 Hover/Click
Mar25 231006 720.00 720.00 720.00 720.00 -12.50 5 98 -3 Hover/Click
Total Volume and Open Interest 41,124 216,980 +429  
Wheat(MGE) Weekly Monthly
Dec23 231006 729.00 733.50 718.50 720.50 -11.00 5,561 40,257 -392 Hover/Click
Mar24 231006 751.50 757.25 743.25 745.00 -10.25 2,089 18,213 +24 Hover/Click
May24 231006 768.25 768.75 758.25 759.50 -9.75 616 5,395 +128 Hover/Click
Jul24 231006 781.25 781.25 771.50 773.25 -8.25 180 2,178 +11 Hover/Click
Sep24 231006 785.00 785.00 780.00 782.00 -8.00 94 957 -7 Hover/Click
Dec24 231006 793.25 794.75 793.25 794.75 -7.50 97 358 +25 Hover/Click
Total Volume and Open Interest 8,637 67,376 -193  
Oats(CBOT) Weekly Monthly
Dec23 231006 432.50 433.25 423.25 423.75 -9.00 488 2,961 -135 Hover/Click
Mar24 231006 446.50 446.75 442.00 442.25 -9.75 252 865 +24 Hover/Click
May24 231006 455.00 455.00 455.00 455.00 -7.25 0 81 +0 Hover/Click
Jul24 231006 458.50 458.50 458.50 458.50 -12.50 0 64 +0 Hover/Click
Total Volume and Open Interest 740 4,016 -111  
Rough Rice(CBOT) Weekly Monthly
Nov23 231006 15.65 16.09 15.65 16.05 +0.37 703 7,794 -226 Hover/Click
Jan24 231006 16.08 16.42 16.08 16.39 +0.38 369 1,999 +190 Hover/Click
Mar24 231006 16.25 16.66 16.25 16.66 +0.40 10 428 -3 Hover/Click
May24 231006 16.90 16.90 16.90 16.90 +0.43 0 5 +0 Hover/Click
Total Volume and Open Interest 1,082 10,861 -39  
Live Cattle(CME) Weekly Monthly
Oct23 231006 181.785 183.450 181.400 183.080 +1.130 7,254 21,449 -1,648 Hover/Click
Dec23 231006 185.100 187.000 184.700 186.685 +1.305 25,520 132,721 -2,434 Hover/Click
Feb24 231006 189.250 190.880 188.985 190.785 +1.185 12,812 53,234 -14 Hover/Click
Apr24 231006 192.785 194.000 192.300 193.935 +0.900 7,735 47,716 +363 Hover/Click
Jun24 231006 187.435 188.550 186.750 188.435 +0.750 5,769 30,821 +420 Hover/Click
Aug24 231006 186.400 187.580 185.580 187.485 +0.855 2,163 7,834 +476 Hover/Click
Total Volume and Open Interest 62,061 301,078 -2,789  
Feeder Cattle(CME) Weekly Monthly
Oct23 231006 247.600 248.550 245.685 248.380 +0.880 1,369 5,394 -276 Hover/Click
Nov23 231006 250.235 251.250 248.235 250.880 +0.580 7,242 18,023 -790 Hover/Click
Jan24 231006 252.850 254.050 251.000 253.785 +0.735 4,696 14,233 +6 Hover/Click
Mar24 231006 256.480 257.480 254.800 257.230 +0.630 1,947 6,555 +149 Hover/Click
Apr24 231006 260.250 261.550 259.050 261.230 +0.455 528 2,928 +68 Hover/Click
May24 231006 262.300 264.480 262.025 264.185 +0.585 539 3,364 +92 Hover/Click
Aug24 231006 271.000 273.200 270.550 272.880 +1.180 299 2,348 +66 Hover/Click
Total Volume and Open Interest 16,690 52,960 -642  
Lean Hogs(CME) Weekly Monthly
Oct23 231006 80.350 82.400 80.250 82.330 +1.430 6,213 14,731 -1,209 Hover/Click
Dec23 231006 71.280 73.680 71.150 73.580 +1.300 29,726 87,231 -3,273 Hover/Click
Feb24 231006 75.380 77.680 75.130 77.580 +1.630 8,919 38,270 -175 Hover/Click
Apr24 231006 81.100 83.200 80.930 83.000 +1.600 4,618 26,703 +423 Hover/Click
May24 231006 86.230 87.800 86.230 87.600 +1.370 86 1,054 +21  
Jun24 231006 93.650 95.630 93.650 95.250 +1.320 2,486 10,571 +365 Hover/Click
Jul24 231006 95.000 96.780 95.000 96.350 +1.350 495 3,452 +74 Hover/Click
Aug24 231006 94.580 96.300 94.580 96.000 +1.650 242 2,486 -4 Hover/Click
Total Volume and Open Interest 52,984 185,998 -3,835  
Class III Milk(CME) Weekly Monthly
Oct23 231006 16.88 16.98 16.83 16.86 +0.01 374 3,597 +223 Hover/Click
Nov23 231006 17.23 17.56 17.20 17.36 +0.08 730 6,170 +152 Hover/Click
Dec23 231006 17.51 17.68 17.40 17.57 +0.08 379 3,198 +172 Hover/Click
Jan24 231006 17.86 17.99 17.86 17.96 -0.03 34 1,227 +20 Hover/Click
Feb24 231006 18.05 18.10 17.99 18.08 +0.03 54 987 +17 Hover/Click
Mar24 231006 18.30 18.30 18.18 18.18 -0.12 6 770 +3 Hover/Click
Apr24 231006 18.39 18.40 18.26 18.27 -0.06 1 545 -1 Hover/Click
May24 231006 18.47 18.47 18.28 18.41 +0.01 0 597 +0 Hover/Click
Jun24 231006 18.49 18.50 18.49 18.50 +0.08 0 641 +0 Hover/Click
Jul24 231006 18.65 18.65 18.65 18.65 unch 1 458 +1 Hover/Click
Aug24 231006 18.59 18.59 18.59 18.59 unch 1 501 +1 Hover/Click
Sep24 231006 18.56 18.56 18.56 18.56 unch 1 527 +1 Hover/Click
Oct24 231006 18.52 18.53 18.52 18.52 unch 3 316 +0 Hover/Click
Total Volume and Open Interest 1,590 20,100 +589  
Cocoa(ICE) Weekly Monthly
Dec23 231006 3392 3469 3373 3453 +53 22,992 124,441 -2,191 Hover/Click
Mar24 231006 3415 3484 3400 3470 +48 11,419 83,569 +847 Hover/Click
May24 231006 3392 3460 3378 3449 +49 4,864 33,852 -90 Hover/Click
Jul24 231006 3373 3438 3359 3429 +48 2,831 27,025 -60 Hover/Click
Sep24 231006 3347 3410 3335 3405 +48 281 7,546 +92 Hover/Click
Dec24 231006 3320 3382 3307 3377 +47 193 4,856 +77 Hover/Click
Mar25 231006 3300 3352 3296 3347 +47 22 985 -2 Hover/Click
Total Volume and Open Interest 42,602 282,391 -1,327  
Coffee "C"(ICE) Weekly Monthly
Dec23 231006 145.40 146.80 144.45 146.05 +0.65 13,753 106,341 -536 Hover/Click
Mar24 231006 146.20 147.80 145.50 147.20 +0.80 8,968 53,895 +1,686 Hover/Click
May24 231006 147.45 148.45 146.15 148.00 +0.95 5,175 29,000 -228 Hover/Click
Jul24 231006 147.75 149.25 147.00 148.85 +0.95 1,436 9,062 +339 Hover/Click
Sep24 231006 148.40 149.85 147.85 149.55 +1.00 661 5,785 +465 Hover/Click
Dec24 231006 150.00 150.90 148.95 150.65 +0.95 126 8,826 +5 Hover/Click
Total Volume and Open Interest 30,185 215,029 +1,772  
Orange Juice(ICE) Weekly Monthly
Nov23 231006 379.50 383.20 374.15 377.20 +1.25 531 7,276 -113 Hover/Click
Jan24 231006 362.25 369.30 359.95 362.10 +1.45 187 1,863 +85 Hover/Click
Mar24 231006 355.35 355.60 350.30 351.35 +2.00 6 504 +1 Hover/Click
May24 231006 341.25 341.25 341.25 341.25 +2.50 2 57 +1 Hover/Click
Jul24 231006 328.20 328.20 328.20 328.20 +2.15 0 8 +0 Hover/Click
Sep24 231006 316.00 316.00 316.00 316.00 +1.10 0 5 +0 Hover/Click
Total Volume and Open Interest 728 9,715 -24  
Sugar #11(ICE) Weekly Monthly
Mar24 231006 26.30 26.83 26.13 26.74 +0.58 45,113 434,542 -1,957 Hover/Click
May24 231006 25.04 25.50 24.87 25.45 +0.56 17,263 132,672 -1,420 Hover/Click
Jul24 231006 24.15 24.47 23.91 24.45 +0.45 9,978 104,285 -227 Hover/Click
Oct24 231006 23.70 23.94 23.43 23.93 +0.33 4,693 74,055 +491 Hover/Click
Mar25 231006 23.70 23.87 23.42 23.85 +0.24 2,008 33,558 +171 Hover/Click
May25 231006 22.33 22.44 22.02 22.41 +0.20 781 13,283 +233 Hover/Click
Jul25 231006 21.09 21.23 20.80 21.21 +0.19 390 9,652 -22 Hover/Click
Oct25 231006 20.55 20.71 20.31 20.70 +0.21 192 7,597 +59 Hover/Click
Mar26 231006 20.48 20.70 20.35 20.70 +0.23 74 3,300 +10 Hover/Click
Total Volume and Open Interest 80,601 815,941 -2,600  
London Cocoa(LCE) Weekly Monthly
Dec23 231006 2937 3003 2921 2985 +45 6,567 84,156 -1,132 Hover/Click
Mar24 231006 2915 2972 2903 2954 +34 7,529 131,534 +1,005 Hover/Click
May24 231006 2827 2872 2813 2857 +25 3,116 41,677 +712 Hover/Click
Jul24 231006 2735 2786 2731 2773 +22 1,705 40,646 +350 Hover/Click
Sep24 231006 2703 2750 2702 2737 +18 345 18,112 +66 Hover/Click
Dec24 231006 2669 2712 2666 2697 +13 305 14,640 +57 Hover/Click
Mar25 231006 2648 2690 2646 2675 +14 34 8,048 +3 Hover/Click
Total Volume and Open Interest 19,605 339,496 +1,061  
London Sugar(LCE) Weekly Monthly
Dec23 231006 700.10 711.00 697.50 709.20 +11.90 3,731 40,933 -542 Hover/Click
Mar24 231006 696.40 708.00 695.60 706.40 +12.90 2,393 22,504 -172 Hover/Click
May24 231006 689.40 698.90 687.30 698.00 +12.50 1,280 15,368 -142 Hover/Click
Aug24 231006 667.90 675.20 664.30 674.70 +11.40 485 5,110 -14 Hover/Click
Oct24 231006 648.10 654.10 645.20 653.80 +9.70 121 2,793 -30 Hover/Click
Total Volume and Open Interest 8,169 90,557 -893  
Cotton(ICE) Weekly Monthly
Oct23 231006 86.85 86.85 86.85 86.85 +0.60       Hover/Click
Dec23 231006 86.60 87.50 86.55 87.14 +0.60 19,265 130,090 -189 Hover/Click
Mar24 231006 87.90 88.47 87.58 88.19 +0.60 8,034 62,502 +875 Hover/Click
May24 231006 88.34 89.16 88.25 88.95 +0.67 4,471 29,285 +965 Hover/Click
Jul24 231006 88.19 88.98 88.19 88.80 +0.65 1,407 12,381 -39 Hover/Click
Oct24 231006 83.15 83.15 83.06 83.06 +0.46 0 1 +0 Hover/Click
Total Volume and Open Interest 33,982 253,040 +1,397  
Crude Oil(NYM) Weekly Monthly
Nov23 231006 82.28 83.28 81.50 82.79 +0.48 465,997 280,123 -11,545 Hover/Click
Dec23 231006 81.05 81.69 80.20 81.28 +0.47 234,178 301,536 +16,047 Hover/Click
Jan24 231006 79.45 80.23 78.93 79.83 +0.42 108,392 160,668 +3,483 Hover/Click
Feb24 231006 78.57 79.06 77.86 78.64 +0.41 46,609 87,460 +3,668 Hover/Click
Mar24 231006 77.75 78.13 77.01 77.71 +0.38 48,746 96,621 -545 Hover/Click
Apr24 231006 77.19 77.36 76.32 76.94 +0.34 15,678 54,440 -666 Hover/Click
May24 231006 76.53 76.68 75.71 76.31 +0.33 9,589 42,994 +1,166 Hover/Click
Jun24 231006 75.45 76.15 75.12 75.75 +0.32 57,742 162,518 -2,586 Hover/Click
Jul24 231006 75.08 75.60 74.66 75.22 +0.30 6,277 39,095 +1,012 Hover/Click
Aug24 231006 74.70 75.10 74.23 74.73 +0.28 3,452 32,172 +1,304 Hover/Click
Sep24 231006 74.22 74.67 73.72 74.25 +0.27 10,500 59,149 -1,155 Hover/Click
Oct24 231006 73.96 74.17 73.48 73.81 +0.24 2,805 29,693 +21 Hover/Click
Nov24 231006 73.42 73.42 73.42 73.42 +0.23 2,237 27,248 +498 Hover/Click
Dec24 231006 73.25 73.52 72.51 73.06 +0.22 60,464 146,404 +3,151 Hover/Click
Jan25 231006 72.40 72.67 72.40 72.65 +0.21 866 21,762 +319 Hover/Click
Feb25 231006 71.80 72.25 71.79 72.25 +0.20 294 13,292 +79 Hover/Click
Total Volume and Open Interest 1,107,099 1,796,383 +12,318  
e-miNY Crude Oil(NYM)
Nov23 231006 82.400 83.275 81.525 82.800 +0.500 15,024 1,703 -43  
Dec23 231006 81.175 81.650 80.200 81.275 +0.475 1,835 662 +51  
Jan24 231006 79.950 80.225 78.975 79.825 +0.425 118 304 +34  
Feb24 231006 78.600 79.100 77.900 78.650 +0.400 5 22 -1  
Mar24 231006 77.800 78.175 77.050 77.700 +0.375 8 31 +2  
Apr24 231006 77.200 77.300 76.400 76.950 +0.350 3 21 +0  
May24 231006 76.300 76.675 75.800 76.300 +0.300 4 9 +0  
Jun24 231006 75.800 76.150 75.675 75.750 +0.325 3 51 -1  
Jul24 231006 75.000 75.300 74.950 75.225 +0.300 2 7 +0  
Aug24 231006 74.725 74.725 74.725 74.725 +0.275 0 2 +0  
Total Volume and Open Interest 17,038 2,935 +61  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231006 288.29 296.22 283.36 290.08 +3.21 74,938 79,424 -4,824 Hover/Click
Dec23 231006 279.91 287.72 276.83 282.43 +2.52 67,992 58,222 -1,628 Hover/Click
Jan24 231006 277.00 282.07 272.64 277.03 +1.40 42,177 50,279 -2,941 Hover/Click
Feb24 231006 273.83 277.67 269.48 273.14 +0.75 20,804 30,904 +1,380 Hover/Click
Mar24 231006 269.29 272.30 265.09 268.35 +0.44 19,577 19,268 +1,711 Hover/Click
Apr24 231006 260.58 265.86 259.52 262.32 +0.14 11,585 19,606 +1,038 Hover/Click
May24 231006 256.94 261.57 255.90 258.15 -0.03 7,156 10,493 +29 Hover/Click
Jun24 231006 256.03 258.90 253.65 255.48 -0.03 11,173 18,715 -236 Hover/Click
Jul24 231006 253.37 257.97 253.12 254.70 +0.03 2,669 4,820 +228 Hover/Click
Aug24 231006 256.64 257.58 252.87 254.33 +0.05 2,112 3,730 +153 Hover/Click
Sep24 231006 256.68 257.64 253.02 254.40 +0.08 2,058 6,796 -14 Hover/Click
Oct24 231006 256.54 256.72 253.68 254.38 +0.20 1,125 2,318 -6 Hover/Click
Nov24 231006 255.95 255.96 253.87 254.04 +0.43 945 1,757 -99 Hover/Click
Dec24 231006 253.53 255.96 252.13 253.26 +0.50 2,499 13,072 -191 Hover/Click
Total Volume and Open Interest 267,649 325,014 -5,288  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231006 219.24 222.27 217.92 219.22 +0.32 54,158 96,748 -2,391 Hover/Click
Dec23 231006 215.35 218.54 214.55 216.16 +1.16 45,453 64,861 +1,722 Hover/Click
Jan24 231006 213.90 216.73 213.08 214.74 +1.29 26,361 49,540 +105 Hover/Click
Feb24 231006 214.28 216.45 213.13 214.72 +1.24 12,728 19,717 +261 Hover/Click
Mar24 231006 215.65 217.39 214.09 215.67 +0.95 12,537 21,670 +199 Hover/Click
Apr24 231006 235.82 237.32 234.08 235.61 +0.71 5,280 15,020 +1,129 Hover/Click
May24 231006 235.95 237.49 234.44 235.95 +0.65 5,423 8,118 +927 Hover/Click
Jun24 231006 236.03 236.90 233.56 235.11 +0.43 7,545 13,656 +204 Hover/Click
Jul24 231006 233.62 234.74 232.28 233.03 +0.30 1,493 4,244 +308 Hover/Click
Aug24 231006 230.28 230.97 229.28 229.89 +0.14 915 2,843 +85 Hover/Click
Total Volume and Open Interest 174,231 305,461 +3,090  
e-miNY RBOB Gasoline(NYM)
Nov23 231006 219.22 219.22 219.22 219.22 +0.32 0 2 +0  
Dec23 231006 216.16 216.16 216.16 216.16 +1.16        
Jan24 231006 214.74 214.74 214.74 214.74 +1.29        
Feb24 231006 214.72 214.72 214.72 214.72 +1.24        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231006 3.183 3.364 3.166 3.338 +0.172 220,407 265,017 -5,256 Hover/Click
Dec23 231006 3.537 3.659 3.521 3.641 +0.130 76,338 101,287 -1,037 Hover/Click
Jan24 231006 3.778 3.893 3.756 3.877 +0.132 65,651 141,603 +1,199 Hover/Click
Feb24 231006 3.690 3.814 3.680 3.798 +0.129 28,661 50,413 +2,613 Hover/Click
Mar24 231006 3.403 3.513 3.388 3.500 +0.116 39,794 134,218 +4,230 Hover/Click
Apr24 231006 3.180 3.265 3.165 3.252 +0.101 45,063 90,800 -493 Hover/Click
May24 231006 3.183 3.265 3.172 3.255 +0.096 25,915 51,552 +4,939 Hover/Click
Jun24 231006 3.286 3.366 3.277 3.357 +0.091 7,693 18,784 -162 Hover/Click
Jul24 231006 3.395 3.471 3.386 3.463 +0.088 9,988 24,414 +2,362 Hover/Click
Aug24 231006 3.416 3.490 3.412 3.485 +0.082 4,260 17,643 +749 Hover/Click
Sep24 231006 3.386 3.461 3.385 3.457 +0.077 4,975 18,662 -331 Hover/Click
Oct24 231006 3.467 3.543 3.465 3.538 +0.077 12,492 48,902 +1,766 Hover/Click
Nov24 231006 3.819 3.878 3.819 3.876 +0.063 2,342 15,054 -83 Hover/Click
Dec24 231006 4.250 4.286 4.244 4.278 +0.053 2,600 20,476 +955 Hover/Click
Jan25 231006 4.521 4.548 4.512 4.539 +0.051 4,144 40,836 -64 Hover/Click
Feb25 231006 4.420 4.421 4.392 4.419 +0.050 1,753 9,428 -48 Hover/Click
Total Volume and Open Interest 561,844 1,191,390 +13,308  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231006 84.49 84.95 83.44 84.58 +0.51 510,684 537,381 -5,906 Hover/Click
Jan24 231006 83.07 83.52 82.20 83.13 +0.49 314,028 396,481 +13,264 Hover/Click
Feb24 231006 82.11 82.59 81.36 82.16 +0.47 209,752 181,036 +199 Hover/Click
Mar24 231006 81.36 81.85 80.69 81.40 +0.44 131,332 152,649 +402 Hover/Click
Apr24 231006 80.77 81.21 80.14 80.80 +0.41 48,111 66,867 +693 Hover/Click
May24 231006 80.28 80.67 79.60 80.28 +0.38 31,805 63,085 +996 Hover/Click
Jun24 231006 79.83 80.17 79.12 79.79 +0.34 94,296 140,530 +976 Hover/Click
Jul24 231006 79.41 79.63 78.68 79.34 +0.31 12,784 42,256 +882 Hover/Click
Aug24 231006 78.97 79.28 78.25 78.90 +0.28 9,955 38,775 -453 Hover/Click
Sep24 231006 78.61 78.86 77.85 78.49 +0.27 22,209 49,080 +774 Hover/Click
Oct24 231006 78.17 78.36 77.46 78.08 +0.24 7,138 26,821 -1,099 Hover/Click
Nov24 231006 77.85 78.08 77.14 77.71 +0.24 3,719 22,731 +628 Hover/Click
Dec24 231006 77.57 77.73 76.76 77.35 +0.23 81,723 170,679 +484 Hover/Click
Jan25 231006 77.05 77.08 76.83 76.98 +0.22 6,337 21,664 +487 Hover/Click
Total Volume and Open Interest 1,521,885 2,174,495 +9,932  
Gas Oil(ICE) Weekly Monthly
Oct23 231006 859.50 884.25 836.50 868.25 -0.25 54,851 54,359 -15,323 Hover/Click
Nov23 231006 839.00 859.75 819.50 846.00 -1.00 135,415 153,146 +5,200 Hover/Click
Dec23 231006 815.75 833.25 800.50 822.00 -0.25 109,890 127,705 -2,403 Hover/Click
Jan24 231006 802.50 817.75 789.25 807.75 -1.00 43,919 74,455 +4,719 Hover/Click
Feb24 231006 793.75 807.25 781.50 798.25 -0.50 26,368 40,458 -1,565 Hover/Click
Mar24 231006 783.00 795.75 772.75 787.50 +0.25 27,248 47,567 +1,767 Hover/Click
Apr24 231006 772.75 783.50 763.75 776.00 +0.75 10,565 25,889 +89 Hover/Click
May24 231006 766.50 776.50 759.50 769.25 +0.50 7,880 20,106 +547 Hover/Click
Jun24 231006 762.75 772.00 755.75 765.00 +0.25 23,785 39,209 +300 Hover/Click
Jul24 231006 758.50 769.50 753.75 762.75 +0.25 2,522 13,321 +469 Hover/Click
Total Volume and Open Interest 467,367 699,364 -4,397  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231006 82.78 83.29 81.51 82.79 +0.48 45,133 58,064 -4,690 Hover/Click
Dec23 231006 81.33 81.69 80.20 81.28 +0.47 72,082 100,100 -1,695 Hover/Click
Jan24 231006 79.97 80.19 78.94 79.83 +0.42 61,694 52,108 +1,531 Hover/Click
Feb24 231006 78.78 79.02 77.93 78.64 +0.40 46,275 35,081 +477 Hover/Click
Mar24 231006 77.86 77.99 77.10 77.71 +0.38 24,175 30,874 -1,898 Hover/Click
Apr24 231006 76.72 77.21 76.48 76.94 +0.34 5,944 17,906 +79 Hover/Click
May24 231006 75.89 76.54 75.89 76.31 +0.32 1,288 10,029 -91 Hover/Click
Jun24 231006 75.72 76.06 75.29 75.75 +0.32 17,214 63,694 -969 Hover/Click
Jul24 231006 74.94 75.27 74.94 75.22 +0.30 1,046 15,719 +283 Hover/Click
Aug24 231006 74.75 74.75 74.73 74.73 +0.28 705 10,911 +340 Hover/Click
Sep24 231006 74.36 74.36 74.13 74.25 +0.26 2,398 22,901 -51 Hover/Click
Oct24 231006 73.81 73.81 73.81 73.81 +0.24 134 7,756 +40 Hover/Click
Nov24 231006 73.42 73.42 73.42 73.42 +0.23 116 8,716 +75 Hover/Click
Dec24 231006 73.32 73.32 72.85 73.06 +0.22 9,609 64,756 +1,400 Hover/Click
Jan25 231006 72.65 72.65 72.65 72.65 +0.21 19 7,930 -2 Hover/Click
Feb25 231006 72.25 72.25 72.25 72.25 +0.20 12 3,522 +3 Hover/Click
Total Volume and Open Interest 292,473 594,965 -6,359  
US Dollar Index(ICE) Weekly Monthly
Dec23 231006 106.100 106.705 105.680 105.785 -0.280 16,177 41,542 -1,446 Hover/Click
Mar24 231006 105.750 106.230 105.300 105.385 -0.280 45 430 -2 Hover/Click
Jun24 231006 105.140 105.140 105.025 105.025 -0.270 1 3 +0 Hover/Click
Total Volume and Open Interest 16,223 41,975 -1,448  
Australian Dollar(CME) Weekly Monthly
Dec23 231006 63.86 64.17 63.29 64.12 +0.24 108,516 201,083 -4,675 Hover/Click
Mar24 231006 64.08 64.35 63.51 64.33 +0.24 28 316 +7 Hover/Click
Jun24 231006 64.50 64.50 64.10 64.50 +0.25 11 28 +0 Hover/Click
Total Volume and Open Interest 108,688 202,076 -4,732  
British Pound(CME) Weekly Monthly
Dec23 231006 121.97 122.66 121.10 122.51 +0.52 105,366 231,591 -2,190 Hover/Click
Mar24 231006 121.84 122.72 121.28 122.60 +0.53 23 2,550 -15 Hover/Click
Jun24 231006 122.64 122.64 121.84 122.64 +0.54 0 259 +0 Hover/Click
Total Volume and Open Interest 105,520 236,826 -2,173  
Canadian Dollar(CME) Weekly Monthly
Dec23 231006 73.03 73.36 72.82 73.30 +0.31 95,417 188,114 +417 Hover/Click
Mar24 231006 73.12 73.46 72.98 73.40 +0.31 496 2,308 +147 Hover/Click
Jun24 231006 73.08 73.51 73.08 73.46 +0.31 29 197 +28 Hover/Click
Sep24 231006 73.49 73.52 73.10 73.48 +0.31 28 126 +27 Hover/Click
Total Volume and Open Interest 96,001 191,303 +601  
Japanese Yen(CME) Weekly Monthly
Dec23 231006 68.11 68.16 67.62 67.71 -0.45 169,095 270,057 -164 Hover/Click
Mar24 231006 68.99 68.99 68.72 68.76 -0.45 28 546 +18 Hover/Click
Jun24 231006 69.75 69.75 69.75 69.75 -0.46 0 93 +0 Hover/Click
Total Volume and Open Interest 170,185 273,002 -377  
Swiss Franc(CME) Weekly Monthly
Dec23 231006 110.41 111.05 109.81 110.81 +0.44 16,967 60,627 +1,449 Hover/Click
Mar24 231006 111.46 112.19 111.01 111.97 +0.44 1 568 +0 Hover/Click
Jun24 231006 112.70 113.30 112.16 113.08 +0.48 2 107 +2 Hover/Click
Total Volume and Open Interest 16,976 61,420 +1,457  
EuroFX(CME) Weekly Monthly
Dec23 231006 105.81 106.32 105.14 106.25 +0.42 178,463 674,114 +1,745 Hover/Click
Mar24 231006 106.29 106.82 105.65 106.75 +0.43 507 8,339 -3 Hover/Click
Jun24 231006 106.69 107.21 106.48 107.21 +0.44 24 1,547 +0 Hover/Click
Total Volume and Open Interest 180,423 697,529 +1,756  
Mexican Peso(CME) Weekly Monthly
Dec23 231006 540.63 545.75 534.38 544.38 +1.75 108,074 208,201 -261 Hover/Click
Mar24 231006 536.00 536.00 527.88 536.00 +1.75 10 7 +5 Hover/Click
Total Volume and Open Interest 109,268 209,464 -288  
Brazilian Real(CME) Weekly Monthly
Nov23 231006 192.60 193.70 190.90 193.15 +0.35 9,438 38,272 +502  
Dec23 231006 191.90 192.95 190.20 192.45 +0.30 317 3,535 -29 Hover/Click
Jan24 231006 191.90 191.90 191.90 191.90 +0.35        
Feb24 231006 191.20 191.20 191.20 191.20 +0.35        
Total Volume and Open Interest 9,755 41,807 +473  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231006 111~100 111~140 108~290 110~150 -0~300 501,130 1,406,788 +6,240 Hover/Click
Mar24 231006 111~090 111~130 108~290 110~160 -0~300 28 1,691 +18 Hover/Click
Jun24 231006 110~240 110~240 110~240 110~240 -0~300 0 1 +0 Hover/Click
Total Volume and Open Interest 501,158 1,408,480 +6,258  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231006 107~085 107~100 106~065 106~270 -0~150 1,823,513 4,762,578 +909 Hover/Click
Mar24 231006 107~180 107~200 106~185 107~065 -0~140 137 1,665 -3 Hover/Click
Jun24 231006 107~225 107~225 107~225 107~225 -0~140       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231006 105~016 105~020 104~122 104~252 -0~090 1,187,429 5,675,422 +18,575 Hover/Click
Mar24 231006 105~046 105~046 104~236 105~046 -0~094 101 231 +101 Hover/Click
Jun24 231006 105~196 105~196 105~196 105~196 -0~094       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231006 101~127 101~127 101~047 101~087 -0~035 596,363 3,983,919 +24,190 Hover/Click
Mar24 231006 101~234 101~234 101~161 101~203 -0~041 5 2,519 +1 Hover/Click
Jun24 231006 102~011 102~011 102~011 102~011 -0~041       Hover/Click
Total Volume and Open Interest 596,368 3,986,438 +24,191  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231006 94.560 94.565 94.510 94.530 -0.040 321,037 1,427,625 +23,788  
Mar24 231006 94.685 94.685 94.590 94.625 -0.065 322,691 1,001,047 +14,556  
Jun24 231006 94.905 94.905 94.770 94.825 -0.075 332,787 944,324 +5,554  
Sep24 231006 95.170 95.170 95.015 95.090 -0.070 249,519 839,899 +16,574  
Dec24 231006 95.455 95.455 95.300 95.385 -0.065 376,558 908,916 -6,745  
Mar25 231006 95.700 95.705 95.545 95.635 -0.065 200,183 539,008 -3,786  
Jun25 231006 95.860 95.860 95.700 95.795 -0.065 214,728 577,860 +13,189  
Sep25 231006 95.930 95.940 95.770 95.870 -0.065 139,665 495,613 -166  
Dec25 231006 95.950 95.960 95.785 95.890 -0.065 186,544 496,035 +2,419  
Mar26 231006 95.945 95.950 95.775 95.885 -0.065 101,987 309,090 -1,846  
Jun26 231006 95.930 95.940 95.760 95.875 -0.065 90,720 287,789 -198  
Sep26 231006 95.920 95.925 95.745 95.860 -0.070 78,245 223,897 +5,623  
Dec26 231006 95.895 95.910 95.720 95.845 -0.065 45,045 184,838 -1,952  
Mar27 231006 95.865 95.875 95.690 95.815 -0.060 35,561 128,385 -3,538  
Jun27 231006 95.825 95.840 95.650 95.780 -0.060 32,058 139,183 +587  
Sep27 231006 95.790 95.800 95.610 95.735 -0.065 33,402 120,165 +706  
Dec27 231006 95.735 95.750 95.565 95.690 -0.060 24,202 104,759 -631  
Mar28 231006 95.680 95.695 95.510 95.630 -0.060 24,229 78,546 +657  
Total Volume and Open Interest 346,595 1,602,410 -6,874  
Ultra T-Bond(CBOT)
Dec23 231006 115~07 115~11 112~05 114~09 -1~01 269,307 1,558,283 +10,058  
Mar24 231006 115~02 115~02 113~10 115~02 -1~01 3 29 +0  
Jun24 231006 116~08 116~08 116~08 116~08 -1~01        
Total Volume and Open Interest 269,310 1,558,312 +10,058  
Ultra 10-Yr T-Note(CBOT)
Dec23 231006 110~085 110~100 108~240 109~220 -0~190 448,144 1,895,647 +10,427  
Mar24 231006 109~150 109~150 109~150 109~150 -0~190        
Jun24 231006 109~080 109~080 109~080 109~080 -0~190        
Total Volume and Open Interest 448,144 1,895,647 +10,427  
30 Day Federal Funds(CBOT)
Oct23 231006 94.673 94.673 94.670 94.670 unch 13,387 389,147 +3,058  
Nov23 231006 94.615 94.620 94.585 94.595 -0.020 152,387 627,880 +38,596  
Dec23 231006 94.595 94.595 94.560 94.570 -0.025 12,836 96,950 +98  
Jan24 231006 94.580 94.580 94.540 94.550 -0.030 114,317 272,634 +10,897  
Feb24 231006 94.600 94.600 94.540 94.560 -0.040 69,521 170,661 -1,463  
Mar24 231006 94.620 94.620 94.560 94.580 -0.045 4,938 31,089 -153  
Total Volume and Open Interest 438,168 1,805,969 +58,027  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231006 144.63 144.82 144.59 144.78 +0.18 1,460 13,392 +352 Hover/Click
Mar24 231006 144.78 144.78 144.78 144.78 +0.18       Hover/Click
Jun24 231006 144.78 144.78 144.78 144.78 +0.18       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231006 119.78 120.08 117.92 119.58 -0.04 120,562 234,703 -15,031  
Mar24 231006 119.50 119.50 119.50 119.50 -0.04 0 256 -5  
Jun24 231006 119.38 119.38 119.38 119.38 +0.16        
Total Volume and Open Interest 120,562 234,959 -15,036  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231006 128.14 128.17 127.31 127.94 -0.13 971,522 1,431,624 -22,541 Hover/Click
Mar24 231006 127.80 128.24 127.74 128.16 -0.14 459 746 +348 Hover/Click
Jun24 231006 127.77 127.77 127.77 127.77 -0.10       Hover/Click
Total Volume and Open Interest 971,981 1,432,370 -22,193  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231006 115.76 115.79 115.44 115.72 -0.01 673,218 1,286,422 -3,240 Hover/Click
Mar24 231006 115.33 115.33 115.33 115.33 +0.02 0 84 +0 Hover/Click
Jun24 231006 116.87 116.87 116.87 116.87 +0.03       Hover/Click
Total Volume and Open Interest 673,218 1,286,506 -3,240  
Euro-Schatz(EUREX)
Dec23 231006 105.10 105.12 105.02 105.11 +0.01 519,324 2,070,156 -3,325  
Mar24 231006 105.39 105.39 105.39 105.39 +0.01 0 5 +0  
Jun24 231006 104.97 104.97 104.97 104.97 +0.01        
Total Volume and Open Interest 519,324 2,070,161 -3,325  
3-Mth Euribor(EUREX)
Dec23 231006 96.010 96.010 96.010 96.010 -0.005 0 19 +0  
Mar24 231006 96.085 96.085 96.085 96.085 unch 0 125 +0  
Jun24 231006 96.245 96.245 96.245 96.245 +0.010 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231006 92~24 92~28 91~29 92~09 -0~18 174,569 466,892 -6,120 Hover/Click
Mar24 231006 92~12 92~12 92~12 92~12 -0~18 0 16 +0 Hover/Click
Total Volume and Open Interest 174,569 466,908 -6,120  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231006 96.020 96.020 96.000 96.005 -0.010 126,534 665,239 -6,203  
Mar24 231006 96.090 96.095 96.065 96.085 +0.005 108,661 650,761 +2,278  
Jun24 231006 96.240 96.250 96.210 96.245 +0.010 122,809 602,654 +994  
Total Volume and Open Interest 1,049,009 4,089,111 +3,647  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231006 95.76 95.79 95.76 95.78 +0.02 33,539 271,709 -9,669  
Mar24 231006 95.62 95.67 95.62 95.67 +0.04 20,421 205,013 -154  
Jun24 231006 95.59 95.64 95.58 95.64 +0.04 27,079 166,691 +4,694  
Sep24 231006 95.61 95.66 95.60 95.66 +0.04 13,443 115,777 +775  
Dec24 231006 95.69 95.74 95.67 95.73 +0.04 13,936 112,120 +1,393  
Mar25 231006 95.75 95.80 95.72 95.79 +0.04 11,811 59,107 -2,426  
Jun25 231006 95.78 95.83 95.76 95.83 +0.04 8,240 56,354 +89  
Sep25 231006 95.83 95.88 95.81 95.88 +0.05 4,660 39,994 -100  
Dec25 231006 95.83 95.90 95.83 95.90 +0.05 68 3,081 -25  
Mar26 231006 95.84 95.89 95.80 95.89 +0.04 52 1,371 +52  
Total Volume and Open Interest 133,274 1,031,911 -5,371  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231006 95.41 95.45 95.36 95.45 +0.03 207,058 1,042,418 -6,192  
Mar24 231006 95.45 95.45 95.45 95.45 +0.03        
Total Volume and Open Interest 207,058 1,042,418 -6,192  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231006 95.94 96.00 95.92 95.99 +0.04 199,562 792,314 +2,890  
Mar24 231006 95.99 95.99 95.99 95.99 +0.04        
Total Volume and Open Interest 199,562 792,314 +2,890  
Gold(CMX) Weekly Monthly
Oct23 231006 1819.0 1831.8 1809.4 1830.2 +13.6 393 509 +169 Hover/Click
Dec23 231006 1834.3 1849.0 1823.5 1845.2 +13.4 172,464 368,064 -922 Hover/Click
Feb24 231006 1853.3 1867.9 1842.5 1864.4 +13.6 5,669 32,985 +613 Hover/Click
Apr24 231006 1873.0 1886.3 1861.7 1882.9 +13.7 3,583 14,575 +1,062 Hover/Click
Jun24 231006 1891.0 1903.4 1879.5 1901.6 +14.0 991 8,772 +137 Hover/Click
Aug24 231006 1908.9 1920.3 1900.1 1919.4 +14.5 554 3,364 +201 Hover/Click
Oct24 231006 1935.7 1937.9 1935.7 1937.3 +15.2 151 473 +44 Hover/Click
Dec24 231006 1941.2 1955.2 1933.9 1955.2 +15.6 131 2,035 +58 Hover/Click
Feb25 231006 1972.7 1972.7 1972.7 1972.7 +15.8 0 32 +0 Hover/Click
Apr25 231006 1989.0 1989.0 1989.0 1989.0 +15.7 0 16 +0 Hover/Click
Jun25 231006 2004.8 2004.8 2004.8 2004.8 +15.7 0 605 +0 Hover/Click
Aug25 231006 2023.3 2023.3 2023.3 2023.3 +15.7       Hover/Click
Total Volume and Open Interest 184,367 432,849 +1,475  
Silver(CMX) Weekly Monthly
Dec23 231006 2112.0 2178.0 2094.0 2172.3 +70.4 57,838 108,937 +528 Hover/Click
Mar24 231006 2146.0 2210.5 2126.0 2205.2 +71.3 3,938 12,575 +1,719 Hover/Click
May24 231006 2163.0 2233.0 2155.0 2228.2 +72.4 681 3,823 +336 Hover/Click
Jul24 231006 2186.0 2251.5 2176.5 2250.3 +73.3 75 1,045 +16 Hover/Click
Sep24 231006 2272.7 2272.7 2272.7 2272.7 +73.3 37 324 +23 Hover/Click
Dec24 231006 2303.1 2303.1 2303.1 2303.1 +73.4 12 182 +11 Hover/Click
Mar25 231006 2332.8 2332.8 2332.8 2332.8 +73.4       Hover/Click
Total Volume and Open Interest 62,993 128,007 +2,729  
Platinum(NYMEX) Weekly Monthly
Oct23 231006 854.5 871.7 850.5 871.7 +18.9 13 100 -172 Hover/Click
Jan24 231006 867.6 888.9 856.8 881.5 +19.0 17,784 81,662 +2,265 Hover/Click
Apr24 231006 876.0 895.7 865.0 889.7 +18.8 514 3,582 +230 Hover/Click
Jul24 231006 881.4 901.3 873.4 897.4 +18.7 24 127 +10 Hover/Click
Total Volume and Open Interest 18,351 85,710 +2,340  
Palladium(NYMEX) Weekly Monthly
Dec23 231006 1149.50 1174.50 1137.00 1163.10 +18.20 3,152 18,539 +734 Hover/Click
Mar24 231006 1161.00 1182.00 1154.50 1172.70 +18.40 73 1,310 +50 Hover/Click
Jun24 231006 1184.20 1184.20 1184.20 1184.20 +18.40 0 40 +0 Hover/Click
Total Volume and Open Interest 3,225 19,892 +784  
Copper(CMX) Weekly Monthly
Dec23 231006 356.60 364.50 355.15 362.75 +7.55 58,690 138,474 +264 Hover/Click
Mar24 231006 359.35 366.95 357.70 365.25 +7.55 8,313 40,053 -515 Hover/Click
May24 231006 360.90 368.30 359.40 366.60 +7.40 3,214 15,305 +459 Hover/Click
Jul24 231006 362.45 369.45 361.15 367.90 +7.25 1,292 3,761 +208 Hover/Click
Sep24 231006 363.90 370.65 362.35 369.00 +7.15 770 2,904 +11 Hover/Click
Total Volume and Open Interest 72,995 209,452 +339  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231006 33291 33756 33032 33600 +296 181,562 99,894 +56 Hover/Click
Mar24 231006 33608 34063 33361 33927 +296 72 294 +10 Hover/Click
Jun24 231006 33815 34300 33730 34166 +308 3 8 -1 Hover/Click
Sep24 231006 34152 34253 34152 34152 +296       Hover/Click
Total Volume and Open Interest 181,637 100,196 +65  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231006 33283 33756 33031 33600 +296 100,464 23,048 +430 Hover/Click
Mar24 231006 33601 34080 33369 33927 +296 175 601 +17 Hover/Click
Jun24 231006 33805 34350 33805 34166 +308 1 2 +0 Hover/Click
Sep24 231006 34152 34239 34152 34152 +296       Hover/Click
Total Volume and Open Interest 100,640 23,651 +447  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231006 4287.50 4358.50 4242.25 4341.50 +50.75 1,673,477 2,096,439 +7,956 Hover/Click
Mar24 231006 4335.50 4407.75 4290.75 4390.25 +51.75 3,235 13,524 +710 Hover/Click
Jun24 231006 4386.00 4457.75 4341.75 4441.25 +53.25 59 3,735 +43 Hover/Click
Sep24 231006 4485.50 4500.75 4396.50 4487.00 +55.00 22 159 -9 Hover/Click
Total Volume and Open Interest 1,676,983 2,116,300 +8,510  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231006 4289.25 4358.50 4242.50 4341.50 +50.75 1,131,659 142,153 +7,261 Hover/Click
Mar24 231006 4336.25 4407.00 4291.00 4390.25 +51.75 1,436 2,201 +51 Hover/Click
Jun24 231006 4394.00 4455.25 4345.50 4441.25 +53.25 57 118 +1 Hover/Click
Sep24 231006 4487.00 4487.00 4404.25 4487.00 +55.00 0 6 +0 Hover/Click
Total Volume and Open Interest 1,133,153 144,479 +7,312  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231006 14853.75 15160.25 14660.00 15112.00 +250.25 676,461 249,283 +43 Hover/Click
Mar24 231006 15045.00 15351.75 14854.75 15305.00 +251.75 942 1,646 +5 Hover/Click
Jun24 231006 15101.50 15535.00 15065.00 15511.00 +258.00 7 18 +0 Hover/Click
Total Volume and Open Interest 677,410 251,068 +48  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231006 14856.00 15160.50 14660.25 15112.00 +250.25 1,359,928 86,599 +1,969 Hover/Click
Mar24 231006 15050.00 15355.50 14851.00 15305.00 +251.75 2,559 1,987 +59 Hover/Click
Jun24 231006 15295.00 15551.00 15070.25 15511.00 +258.00 12 64 +6 Hover/Click
Total Volume and Open Interest 1,362,499 88,666 +2,034  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231006 2451.60 2487.00 2425.70 2473.20 +20.20 13,960 39,316 +248 Hover/Click
Mar24 231006 2489.40 2502.70 2457.80 2489.40 +20.20 0 1 +0 Hover/Click
Jun24 231006 2508.00 2508.00 2508.00 2508.00 +19.40       Hover/Click
Total Volume and Open Interest 13,960 39,317 +248  
Volatility Index(CBOE)
Oct23 231006 18.40 19.55 17.51 18.03 -0.17 101,137 113,795 -7,449  
Nov23 231006 18.85 19.70 18.07 18.42 -0.33 63,935 101,933 +3,235  
Dec23 231006 19.03 19.69 18.40 18.66 -0.30 20,773 70,157 +652  
Jan24 231006 19.85 20.45 19.30 19.54 -0.25 9,148 41,202 +347  
Total Volume and Open Interest 207,215 362,217 -3,288  
S & P 600(CME)
Dec23 231006 1137.40 1139.70 1114.10 1133.70 +6.70 0 538 +0  
Mar24 231006 1145.70 1145.70 1145.70 1145.70 +6.70        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231006 1742.40 1769.10 1723.10 1759.70 +16.10 229,240 491,021 +4,937 Hover/Click
Mar24 231006 1762.50 1787.60 1742.20 1778.70 +16.40 226 1,088 +99 Hover/Click
Jun24 231006 1795.30 1801.50 1764.70 1795.30 +14.30 0 2 +0 Hover/Click
Total Volume and Open Interest 229,466 492,111 +5,036  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231006 1742.40 1769.10 1723.10 1759.70 +16.10 71,653 18,321 -614 Hover/Click
Mar24 231006 1761.80 1787.10 1742.10 1778.70 +16.40 120 368 +25 Hover/Click
Jun24 231006 1795.30 1797.80 1770.70 1795.30 +14.30 0 3 +0 Hover/Click
Total Volume and Open Interest 71,773 18,692 -589  
Nikkei 225(CME)
Dec23 231006 31050 31415 30885 31360 +305 8,333 15,712 -517  
Mar24 231006 31100 31415 30990 31360 +265 6 2 +0  
Total Volume and Open Interest 8,339 15,714 -517  
Nikkei 225(SGX) Weekly Monthly
Dec23 231006 30970 31195 30835 31020 +35 53,505 98,642 +791  
Mar24 231006 30940 30965 30890 30960 +40 13 692 +5  
Jun24 231006 30720 30720 30720 30720 +40 0 2,300 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231006 30935 31200 30835 31020 unch 1,262,278 335,731 +4,678  
Mar24 231006 30880 31135 30775 30970 +20 22,934 21,042 -555  
Jun24 231006 30640 30885 30545 30720 unch 1,394 2,332 +2  
Total Volume and Open Interest 1,364,226 469,238 -15,549  
Nikkei 225(JPX)
Dec23 231006 30940 31200 30840 31020 unch 89,980 216,156 -2,589  
Mar24 231006 30880 31130 30780 30970 +20 1,306 15,546 +1,406  
Jun24 231006 30650 30720 30650 30720 unch 24 13,315 -131  
Total Volume and Open Interest 91,319 284,005 -918  
Nikkei 225(CME) Yen
Dec23 231006 31015 31390 30860 31330 +300 36,487 53,121 -1,604  
Mar24 231006 31270 31305 30820 31270 +300 3 11 +0  
Jun24 231006 31045 31045 31045 31045 +300        
Total Volume and Open Interest 36,490 53,144 -1,604  
Nikkei 225(CME) e-Mini Yen
Dec23 231006 31330 31330 31330 31330 +300        
Mar24 231006 31270 31270 31270 31270 +300        
Jun24 231006 31045 31045 31045 31045 +300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231006 7017.0 7111.0 6990.5 7071.0 +61.0 62,569 185,790 +2,256  
Nov23 231006 7066.0 7121.0 7010.0 7089.5 +61.0 72 50 +13  
Dec23 231006 7080.0 7164.0 7080.0 7101.0 +61.0 14 1,055 -9  
Mar24 231006 7165.5 7165.5 7165.5 7165.5 +61.0        
Jun24 231006 7065.5 7065.5 7065.5 7065.5 +61.0        
Sep24 231006 7134.0 7134.0 7134.0 7134.0 +56.5        
Total Volume and Open Interest 62,655 186,896 +2,260  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231006 17245 17662 17177 17532 +276 77,656 123,509 -272  
Nov23 231006 17200 17662 17200 17553 +274 534 2,020 +109  
Dec23 231006 17298 17750 17269 17625 +276 381 13,329 -50  
Total Volume and Open Interest 78,626 141,495 -192  
DAX(EUREX) Weekly Monthly
Dec23 231006 15217.0 15409.0 15148.0 15345.0 +159.0 55,413 63,617 -1,026  
Mar24 231006 15451.0 15560.0 15451.0 15508.0 +160.0 5 122 +1  
Jun24 231006 15735.0 15735.0 15735.0 15735.0 +160.0        
Total Volume and Open Interest 55,418 63,739 -1,025  
Mini-DAX(EUREX)
Dec23 231006 15217.0 15410.0 15148.0 15345.0 +159.0 40,447 15,893 -849  
Mar24 231006 15454.0 15560.0 15372.0 15508.0 +160.0 11 64 +0  
Jun24 231006 15735.0 15735.0 15735.0 15735.0 +160.0        
Total Volume and Open Interest 40,458 15,957 -849  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231006 4131 4189 4113 4166 +44 687,318 2,862,202 -50,101  
Mar24 231006 4179 4216 4149 4197 +44 13 22,694 -5  
Jun24 231006 4143 4143 4143 4143 +44 0 15,311 +0  
Total Volume and Open Interest 687,331 2,903,461 -50,106  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231006 10836 10912 10763 10848 +31 25,108 138,667 -1,310  
Mar24 231006 10746 10792 10746 10792 +34 5 1,169 -2  
Jun24 231006 10681 10681 10681 10681 +33 0 390 +0  
Total Volume and Open Interest 25,113 140,389 -1,312  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231006 7497.00 7570.00 7459.00 7533.00 +41.50 98,538 485,370 -2,685  
Mar24 231006 7559.50 7559.50 7559.50 7559.50 +42.00 1 4,272 +1  
Jun24 231006 7584.50 7584.50 7584.50 7584.50 +42.00 0 1,165 +0  
Total Volume and Open Interest 98,539 490,808 -2,684  
SPI 200(SFE) Weekly Monthly
Dec23 231006 6957.0 7002.0 6919.0 6979.0 +23.0 53,046 219,699 -1,234  
Mar24 231006 6945.0 6945.0 6945.0 6945.0 +23.0 1 60 +0  
Jun24 231006 6945.0 6945.0 6945.0 6945.0 +23.0 0 125 +0  
Total Volume and Open Interest 53,050 220,198 -1,237  
FTSE MIB(ISE)
Dec23 231006 27560.00 28030.00 27425.00 27805.00 +304.00 19,265 90,824 -993  
Mar24 231006 27740.00 28180.00 27685.00 27982.00 +306.00 181 398 +158  
Jun24 231006 27470.00 27470.00 27470.00 27470.00 +304.00 2 3 +2  
Total Volume and Open Interest 19,448 91,225 -833  
KOSPI 200(KFE)
Dec23 231006 319.90 322.10 319.75 320.50 +0.75 258,976 289,430 -1,250  
Mar24 231006 319.35 321.05 318.95 319.60 +0.60 365 30,357 +654  
Jun24 231006 320.05 320.05 320.05 320.05 -2.05 0 12,852 +109  
Total Volume and Open Interest 259,341 348,388 -1,022  
GSCI(CME) Weekly Monthly
Oct23 231006 575.30 577.45 572.25 577.10 +4.20 55 625 -18  
Nov23 231006 572.80 572.90 568.85 572.80 +3.90        
Dec23 231006 570.30 570.30 570.30 570.30 -1.10        
Total Volume and Open Interest 55 625 -18  
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

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?