Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231009 1267.00 1277.50 1258.25 1264.25 -1.75 156,382 309,932 -8,334 Hover/Click
Jan24 231009 1285.75 1296.25 1277.25 1282.50 -2.00 83,363 152,308 +8,402 Hover/Click
Mar24 231009 1300.50 1309.75 1292.25 1295.75 -3.50 33,847 141,118 +1,322 Hover/Click
May24 231009 1314.50 1323.25 1305.00 1308.50 -4.75 17,442 104,998 +1,684 Hover/Click
Jul24 231009 1320.75 1329.50 1312.00 1315.25 -5.00 18,084 55,549 +751 Hover/Click
Aug24 231009 1310.00 1313.50 1296.75 1299.50 -5.50 1,237 4,620 -45 Hover/Click
Sep24 231009 1274.00 1276.50 1260.25 1263.75 -5.75 575 2,617 +12 Hover/Click
Nov24 231009 1256.00 1263.00 1246.25 1250.50 -5.00 9,303 49,452 +332 Hover/Click
Jan25 231009 1258.25 1269.75 1254.50 1258.25 -4.75 91 827 +6 Hover/Click
Mar25 231009 1254.25 1257.00 1251.25 1254.00 -4.00 166 586 +17 Hover/Click
May25 231009 1253.25 1253.25 1250.50 1252.25 -5.50 235 1,217 +93 Hover/Click
Jul25 231009 1255.00 1255.00 1254.25 1255.00 -6.00 40 131 +16 Hover/Click
Aug25 231009 1247.25 1247.25 1247.25 1247.25 -6.25       Hover/Click
Sep25 231009 1215.25 1215.25 1215.25 1215.25 -6.25 0 5 +0 Hover/Click
Total Volume and Open Interest 320,769 823,780 +4,256  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231009 370.00 375.80 368.00 370.90 +3.30 219 137 -106 Hover/Click
Dec23 231009 370.90 377.10 370.60 374.60 +2.50 75,950 194,265 -7,354 Hover/Click
Jan24 231009 369.90 375.90 369.30 373.50 +2.60 36,404 98,437 -467 Hover/Click
Mar24 231009 367.50 373.00 366.40 371.00 +2.50 16,852 60,737 -406 Hover/Click
May24 231009 368.90 373.00 366.80 371.20 +2.10 11,064 53,126 +1,784 Hover/Click
Jul24 231009 371.40 375.60 369.60 373.90 +1.90 6,651 35,060 +724 Hover/Click
Aug24 231009 371.50 374.90 369.30 373.40 +1.50 1,250 6,604 +129 Hover/Click
Sep24 231009 369.80 373.10 367.60 371.60 +1.20 441 4,473 +120 Hover/Click
Oct24 231009 368.00 369.80 364.70 368.30 +0.70 246 3,280 +35 Hover/Click
Dec24 231009 369.10 371.20 366.20 370.00 +0.80 591 5,178 +61 Hover/Click
Total Volume and Open Interest 149,790 462,594 -5,463  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231009 57.60 58.02 56.13 56.13 -1.16 133 145 -44 Hover/Click
Dec23 231009 56.00 56.37 53.76 53.93 -1.42 71,147 164,398 -3,008 Hover/Click
Jan24 231009 55.20 55.51 53.15 53.26 -1.33 27,835 76,720 -93 Hover/Click
Mar24 231009 54.57 54.83 52.68 52.78 -1.17 16,638 59,238 +193 Hover/Click
May24 231009 54.17 54.48 52.46 52.53 -1.09 8,345 44,302 +229 Hover/Click
Jul24 231009 53.81 54.09 52.17 52.23 -1.05 5,357 33,880 +734 Hover/Click
Aug24 231009 53.27 53.53 51.69 51.73 -0.99 915 8,393 +51 Hover/Click
Sep24 231009 52.66 53.04 51.25 51.27 -0.95 981 6,404 +46 Hover/Click
Oct24 231009 52.31 52.40 50.74 50.77 -0.90 440 3,539 +50 Hover/Click
Dec24 231009 51.93 52.27 50.57 50.62 -0.86 1,056 15,412 -70 Hover/Click
Total Volume and Open Interest 132,925 414,692 -1,918  
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 231009 492.00 497.00 487.25 488.25 -3.75 125,225 711,413 -7,762 Hover/Click
Mar24 231009 507.25 512.00 502.75 503.75 -3.50 35,685 265,222 +1,261 Hover/Click
May24 231009 515.25 520.00 511.25 512.00 -3.25 15,560 117,048 -162 Hover/Click
Jul24 231009 520.00 524.75 516.00 517.00 -3.00 13,236 108,384 +623 Hover/Click
Sep24 231009 517.00 519.75 512.00 513.00 -3.25 3,681 42,651 +213 Hover/Click
Dec24 231009 519.50 522.75 515.00 516.25 -3.25 9,092 100,125 +1,276 Hover/Click
Mar25 231009 529.50 532.25 525.25 526.50 -3.50 271 3,569 +36 Hover/Click
May25 231009 533.50 536.75 530.50 531.75 -3.25 118 611 +66 Hover/Click
Jul25 231009 534.75 536.50 529.75 531.00 -3.00 195 1,355 +136 Hover/Click
Sep25 231009 504.25 504.25 504.25 504.25 -1.75 0 32 +0 Hover/Click
Total Volume and Open Interest 203,262 1,353,766 -4,267  
Wheat(CBOT) Weekly Monthly
Dec23 231009 573.25 581.50 570.00 572.75 +4.50 50,140 240,061 -4,256 Hover/Click
Mar24 231009 602.00 611.25 601.00 603.50 +5.50 20,813 87,785 -572 Hover/Click
May24 231009 622.00 629.75 620.50 623.25 +6.25 8,547 41,060 -471 Hover/Click
Jul24 231009 638.75 645.75 637.50 640.75 +6.75 6,719 37,308 +1,052 Hover/Click
Sep24 231009 656.50 660.00 652.00 655.00 +6.50 1,528 6,318 -36 Hover/Click
Dec24 231009 673.00 676.25 668.00 671.75 +6.00 1,077 9,837 +392 Hover/Click
Total Volume and Open Interest 88,978 423,310 -3,916  
Wheat(KCBT) Weekly Monthly
Dec23 231009 676.75 690.25 676.25 686.00 +12.25 18,714 125,478 +6 Hover/Click
Mar24 231009 685.75 698.00 685.75 694.75 +12.00 10,635 51,971 -185 Hover/Click
May24 231009 692.00 703.25 692.00 700.50 +11.75 5,399 22,036 +5 Hover/Click
Jul24 231009 698.25 706.25 697.00 704.25 +12.00 1,874 13,704 +326 Hover/Click
Sep24 231009 709.25 715.00 706.00 712.75 +12.00 69 1,655 +9 Hover/Click
Dec24 231009 720.00 727.00 719.50 725.25 +12.00 46 2,137 +18 Hover/Click
Mar25 231009 732.00 732.75 732.00 732.00 +12.00 0 98 +0 Hover/Click
Total Volume and Open Interest 36,737 217,159 +179  
Wheat(MGE) Weekly Monthly
Dec23 231009 720.50 735.75 720.50 731.00 +10.50 2,873 40,594 +337 Hover/Click
Mar24 231009 752.50 758.75 751.00 755.25 +10.25 1,253 18,358 +145 Hover/Click
May24 231009 766.25 773.50 766.00 769.75 +10.25 135 5,449 +54 Hover/Click
Jul24 231009 781.25 786.25 781.25 783.00 +9.75 62 2,188 +10 Hover/Click
Sep24 231009 786.75 793.75 786.00 791.75 +9.75 45 958 +1 Hover/Click
Dec24 231009 800.00 805.50 796.75 804.25 +9.50 3 361 +3 Hover/Click
Total Volume and Open Interest 4,371 67,926 +550  
Oats(CBOT) Weekly Monthly
Dec23 231009 425.25 427.75 418.00 420.50 -3.25 271 2,955 -6 Hover/Click
Mar24 231009 446.25 446.25 437.75 438.50 -3.75 74 858 -7 Hover/Click
May24 231009 451.00 451.00 451.00 451.00 -4.00 20 99 +18 Hover/Click
Jul24 231009 459.50 459.50 459.50 459.50 +1.00 0 64 +0 Hover/Click
Total Volume and Open Interest 365 4,021 +5  
Rough Rice(CBOT) Weekly Monthly
Nov23 231009 16.02 16.07 15.65 15.82 -0.22 541 7,615 -179 Hover/Click
Jan24 231009 16.27 16.34 16.07 16.18 -0.20 179 2,141 +142 Hover/Click
Mar24 231009 16.69 16.72 16.44 16.48 -0.18 16 436 +8 Hover/Click
May24 231009 16.73 16.73 16.73 16.73 -0.17 0 5 +0 Hover/Click
Total Volume and Open Interest 742 10,832 -29  
Live Cattle(CME) Weekly Monthly
Oct23 231009 182.900 183.785 182.330 182.380 -0.700 8,551 14,504 -6,945 Hover/Click
Dec23 231009 186.400 186.880 185.200 185.350 -1.335 25,336 130,647 -2,074 Hover/Click
Feb24 231009 190.350 190.880 189.400 189.630 -1.155 12,907 53,733 +499 Hover/Click
Apr24 231009 193.485 193.935 192.580 192.800 -1.135 8,993 47,669 -47 Hover/Click
Jun24 231009 188.080 188.350 187.130 187.285 -1.150 6,669 31,303 +482 Hover/Click
Aug24 231009 186.830 187.300 186.235 186.330 -1.155 1,609 8,127 +293 Hover/Click
Total Volume and Open Interest 64,608 293,388 -7,690  
Feeder Cattle(CME) Weekly Monthly
Oct23 231009 247.285 248.900 246.500 246.900 -1.480 1,268 5,132 -262 Hover/Click
Nov23 231009 250.000 251.400 248.685 249.650 -1.230 8,530 16,726 -1,297 Hover/Click
Jan24 231009 252.500 253.985 251.685 251.850 -1.935 6,264 14,890 +657 Hover/Click
Mar24 231009 255.750 257.150 255.130 255.435 -1.795 2,565 6,683 +128 Hover/Click
Apr24 231009 260.100 261.050 259.200 259.550 -1.680 746 2,874 -54 Hover/Click
May24 231009 262.950 263.850 262.025 262.480 -1.705 426 3,300 -64 Hover/Click
Aug24 231009 271.500 272.275 270.500 271.230 -1.650 242 2,371 +23 Hover/Click
Total Volume and Open Interest 20,073 52,122 -838  
Lean Hogs(CME) Weekly Monthly
Oct23 231009 81.750 82.180 81.330 81.980 -0.350 7,716 12,382 -2,349 Hover/Click
Dec23 231009 72.730 73.230 71.700 72.480 -1.100 28,774 87,265 +34 Hover/Click
Feb24 231009 76.830 77.230 75.680 76.680 -0.900 7,982 38,612 +342 Hover/Click
Apr24 231009 82.330 82.730 81.330 82.500 -0.500 5,278 27,111 +408 Hover/Click
May24 231009 86.800 87.350 86.280 87.230 -0.370 129 1,134 +80  
Jun24 231009 94.530 95.080 93.800 94.930 -0.320 2,307 10,435 -136 Hover/Click
Jul24 231009 95.730 96.380 95.180 96.300 -0.050 576 3,583 +131 Hover/Click
Aug24 231009 95.550 96.130 94.930 95.950 -0.050 175 2,478 -8 Hover/Click
Total Volume and Open Interest 53,029 184,526 -1,472  
Class III Milk(CME) Weekly Monthly
Oct23 231009 16.83 16.91 16.83 16.88 +0.02 187 3,689 +92 Hover/Click
Nov23 231009 17.25 17.59 17.25 17.50 +0.14 467 6,168 -2 Hover/Click
Dec23 231009 17.51 17.76 17.51 17.69 +0.12 138 3,231 +33 Hover/Click
Jan24 231009 17.98 18.00 17.90 17.98 +0.02 24 1,248 +21 Hover/Click
Feb24 231009 18.10 18.10 18.00 18.05 -0.03 12 988 +1 Hover/Click
Mar24 231009 18.17 18.19 18.17 18.18 unch 4 771 +1 Hover/Click
Apr24 231009 18.32 18.32 18.26 18.27 unch 6 545 +0 Hover/Click
May24 231009 18.40 18.40 18.31 18.40 -0.01 7 597 +0 Hover/Click
Jun24 231009 18.50 18.51 18.42 18.50 unch 8 643 +2 Hover/Click
Jul24 231009 18.65 18.65 18.65 18.65 unch 0 458 +0 Hover/Click
Aug24 231009 18.59 18.59 18.59 18.59 unch 0 501 +0 Hover/Click
Sep24 231009 18.58 18.58 18.56 18.56 unch 0 527 +0 Hover/Click
Oct24 231009 18.52 18.53 18.52 18.52 unch 0 316 +0 Hover/Click
Total Volume and Open Interest 853 20,248 +148  
Cocoa(ICE) Weekly Monthly
Dec23 231009 3460 3465 3406 3435 -18 22,147 123,531 -910 Hover/Click
Mar24 231009 3470 3479 3428 3454 -16 11,562 83,567 -2 Hover/Click
May24 231009 3454 3457 3409 3435 -14 3,339 34,161 +309 Hover/Click
Jul24 231009 3435 3436 3389 3413 -16 1,712 26,925 -100 Hover/Click
Sep24 231009 3409 3411 3377 3388 -17 243 7,506 -40 Hover/Click
Dec24 231009 3381 3384 3338 3357 -20 172 4,939 +83 Hover/Click
Mar25 231009 3341 3341 3325 3327 -20 45 990 +5 Hover/Click
Total Volume and Open Interest 39,226 281,737 -654  
Coffee "C"(ICE) Weekly Monthly
Dec23 231009 146.05 147.90 144.80 146.05 unch 16,599 105,140 -1,201 Hover/Click
Mar24 231009 146.95 149.00 146.00 147.25 +0.05 10,887 54,770 +875 Hover/Click
May24 231009 147.80 149.70 146.90 148.10 +0.10 6,062 30,445 +1,445 Hover/Click
Jul24 231009 148.85 150.45 147.75 148.90 +0.05 1,855 9,264 +202 Hover/Click
Sep24 231009 150.30 151.15 148.45 149.60 +0.05 295 5,838 +53 Hover/Click
Dec24 231009 151.00 152.30 149.55 150.75 +0.10 215 8,840 +14 Hover/Click
Total Volume and Open Interest 35,950 216,432 +1,403  
Orange Juice(ICE) Weekly Monthly
Nov23 231009 376.10 382.25 373.25 375.65 -1.55 711 7,025 -251 Hover/Click
Jan24 231009 361.05 366.30 358.00 358.75 -3.35 252 1,941 +78 Hover/Click
Mar24 231009 348.10 348.10 345.30 346.10 -5.25 14 504 +0 Hover/Click
May24 231009 338.10 338.15 337.70 338.15 -3.10 1 58 +1 Hover/Click
Jul24 231009 325.00 325.00 325.00 325.00 -3.20 0 8 +0 Hover/Click
Sep24 231009 312.70 312.70 312.70 312.70 -3.30 0 5 +0 Hover/Click
Total Volume and Open Interest 980 9,545 -170  
Sugar #11(ICE) Weekly Monthly
Mar24 231009 26.86 27.28 26.68 27.18 +0.44 54,083 431,782 -2,760 Hover/Click
May24 231009 25.56 25.95 25.40 25.86 +0.41 26,154 133,673 +1,001 Hover/Click
Jul24 231009 24.51 24.85 24.38 24.78 +0.33 15,976 105,511 +1,226 Hover/Click
Oct24 231009 23.98 24.25 23.86 24.19 +0.26 9,166 73,453 -602 Hover/Click
Mar25 231009 23.90 24.10 23.75 24.04 +0.19 2,921 33,708 +150 Hover/Click
May25 231009 22.48 22.53 22.32 22.49 +0.08 1,633 13,659 +376 Hover/Click
Jul25 231009 21.30 21.30 21.12 21.22 +0.01 683 9,845 +193 Hover/Click
Oct25 231009 20.65 20.72 20.64 20.72 +0.02 352 7,675 +78 Hover/Click
Mar26 231009 20.70 20.70 20.64 20.70 unch 108 3,320 +20 Hover/Click
Total Volume and Open Interest 111,377 815,845 -96  
London Cocoa(LCE) Weekly Monthly
Dec23 231009 2986 3001 2950 2970 -15 8,335 83,485 -671 Hover/Click
Mar24 231009 2954 2971 2929 2948 -6 8,907 133,053 +1,519 Hover/Click
May24 231009 2853 2872 2837 2855 -2 3,215 41,730 +53 Hover/Click
Jul24 231009 2770 2789 2757 2775 +2 1,032 40,733 +87 Hover/Click
Sep24 231009 2734 2753 2723 2742 +5 374 18,115 +3 Hover/Click
Dec24 231009 2695 2714 2693 2702 +5 435 14,437 -203 Hover/Click
Mar25 231009 2674 2683 2674 2678 +3 82 8,092 +44 Hover/Click
Total Volume and Open Interest 22,420 340,347 +851  
London Sugar(LCE) Weekly Monthly
Dec23 231009 712.60 722.30 710.80 721.10 +11.90 4,198 40,389 -544 Hover/Click
Mar24 231009 708.10 719.20 707.30 718.10 +11.70 3,031 22,712 +208 Hover/Click
May24 231009 699.70 709.50 698.70 708.60 +10.60 1,155 15,491 +123 Hover/Click
Aug24 231009 676.30 684.60 676.30 684.00 +9.30 257 5,192 +82 Hover/Click
Oct24 231009 655.80 661.50 655.00 661.10 +7.30 82 2,846 +53 Hover/Click
Total Volume and Open Interest 8,782 90,533 -24  
Cotton(ICE) Weekly Monthly
Oct23 231009 86.67 86.67 86.67 86.67 -0.18       Hover/Click
Dec23 231009 87.31 88.76 86.78 86.96 -0.18 12,961 130,062 -28 Hover/Click
Mar24 231009 88.43 89.75 88.28 88.60 +0.41 7,311 63,399 +897 Hover/Click
May24 231009 89.20 90.44 89.12 89.50 +0.55 3,777 29,992 +707 Hover/Click
Jul24 231009 89.04 90.06 88.91 89.35 +0.55 920 12,540 +159 Hover/Click
Oct24 231009 83.50 83.50 83.50 83.50 +0.44 6 7 +6 Hover/Click
Total Volume and Open Interest 25,448 254,651 +1,611  
Crude Oil(NYM) Weekly Monthly
Nov23 231009 85.25 87.24 84.67 86.38 +3.59 461,139 240,655 -39,468 Hover/Click
Dec23 231009 83.20 85.56 82.95 84.60 +3.32 277,713 296,301 -5,235 Hover/Click
Jan24 231009 81.69 83.98 81.35 83.00 +3.17 126,100 158,752 -1,916 Hover/Click
Feb24 231009 80.39 82.63 80.07 81.62 +2.98 51,281 85,087 -2,373 Hover/Click
Mar24 231009 79.15 81.57 78.98 80.51 +2.80 49,383 96,110 -511 Hover/Click
Apr24 231009 78.30 80.52 78.25 79.60 +2.66 15,451 54,241 -199 Hover/Click
May24 231009 78.05 79.78 77.92 78.87 +2.56 8,233 43,190 +196 Hover/Click
Jun24 231009 76.79 79.25 76.79 78.23 +2.48 39,071 161,923 -595 Hover/Click
Jul24 231009 76.40 77.96 76.40 77.64 +2.42 3,507 39,169 +74 Hover/Click
Aug24 231009 76.18 77.59 76.18 77.07 +2.34 1,884 32,213 +41 Hover/Click
Sep24 231009 75.50 77.36 75.50 76.54 +2.29 8,272 60,293 +1,144 Hover/Click
Oct24 231009 75.66 76.36 75.34 76.04 +2.23 1,513 29,802 +109 Hover/Click
Nov24 231009 75.50 75.86 75.08 75.59 +2.17 1,089 27,463 +215 Hover/Click
Dec24 231009 74.22 75.91 74.00 75.17 +2.11 40,894 147,568 +1,164 Hover/Click
Jan25 231009 74.56 74.91 74.28 74.70 +2.05 1,471 21,764 +2 Hover/Click
Feb25 231009 74.14 74.40 73.92 74.25 +2.00 290 13,485 +193 Hover/Click
Total Volume and Open Interest 1,106,528 1,747,129 -49,254  
e-miNY Crude Oil(NYM)
Nov23 231009 85.000 87.225 84.700 86.375 +3.575 14,178 1,348 -355  
Dec23 231009 83.300 85.550 83.000 84.600 +3.325 1,444 697 +35  
Jan24 231009 80.775 83.925 80.775 83.000 +3.175 61 311 +7  
Feb24 231009 80.000 82.600 80.000 81.625 +2.975 11 21 -1  
Mar24 231009 80.475 81.525 79.375 80.500 +2.800 19 33 +2  
Apr24 231009 79.275 80.550 78.650 79.600 +2.650 8 22 +1  
May24 231009 78.100 79.000 78.100 78.875 +2.575 1 9 +0  
Jun24 231009 78.000 78.250 77.700 78.250 +2.500 15 61 +10  
Jul24 231009 77.450 77.650 77.450 77.650 +2.425 7 12 +5  
Aug24 231009 75.750 77.075 75.750 77.075 +2.350 0 2 +0  
Total Volume and Open Interest 15,803 2,690 -245  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231009 294.98 302.58 292.36 296.66 +6.58 66,506 75,393 -4,031 Hover/Click
Dec23 231009 287.09 293.66 284.25 287.83 +5.40 56,570 61,622 +3,400 Hover/Click
Jan24 231009 281.59 287.59 278.79 282.09 +5.06 34,227 51,071 +792 Hover/Click
Feb24 231009 277.31 283.40 274.89 278.15 +5.01 15,499 31,569 +665 Hover/Click
Mar24 231009 272.73 277.99 270.19 273.44 +5.09 17,576 21,408 +2,140 Hover/Click
Apr24 231009 267.54 271.61 264.17 267.39 +5.07 9,397 20,030 +424 Hover/Click
May24 231009 264.37 267.03 260.13 263.21 +5.06 5,247 10,624 +131 Hover/Click
Jun24 231009 258.71 264.30 257.57 260.50 +5.02 8,232 19,372 +657 Hover/Click
Jul24 231009 260.34 262.57 257.00 259.50 +4.80 1,829 5,129 +309 Hover/Click
Aug24 231009 259.31 262.44 256.76 259.03 +4.70 1,363 3,883 +153 Hover/Click
Sep24 231009 258.03 262.59 256.92 259.05 +4.65 1,409 6,538 -258 Hover/Click
Oct24 231009 259.29 261.52 259.00 259.01 +4.63 802 2,318 +0 Hover/Click
Nov24 231009 257.00 259.42 257.00 258.67 +4.63 861 1,814 +57 Hover/Click
Dec24 231009 259.44 260.60 255.36 257.86 +4.60 1,347 13,254 +182 Hover/Click
Total Volume and Open Interest 221,245 329,794 +4,780  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231009 224.00 227.88 222.00 223.81 +4.59 51,242 90,798 -5,950 Hover/Click
Dec23 231009 220.76 225.01 219.30 221.51 +5.35 46,801 66,961 +2,100 Hover/Click
Jan24 231009 217.36 223.64 217.36 220.34 +5.60 25,470 50,300 +760 Hover/Click
Feb24 231009 219.91 223.63 218.04 220.48 +5.76 10,777 20,885 +1,168 Hover/Click
Mar24 231009 221.93 224.42 218.92 221.41 +5.74 10,601 22,360 +690 Hover/Click
Apr24 231009 242.88 243.73 238.59 241.22 +5.61 4,809 15,369 +349 Hover/Click
May24 231009 242.34 243.32 238.54 241.20 +5.25 3,715 8,472 +354 Hover/Click
Jun24 231009 238.69 243.16 237.47 240.01 +4.90 4,773 13,254 -402 Hover/Click
Jul24 231009 237.19 240.12 235.93 237.84 +4.81 1,654 4,489 +245 Hover/Click
Aug24 231009 233.21 236.52 232.67 234.64 +4.75 643 2,903 +60 Hover/Click
Total Volume and Open Interest 162,318 305,063 -398  
e-miNY RBOB Gasoline(NYM)
Nov23 231009 223.81 223.81 223.81 223.81 +4.59 0 2 +0  
Dec23 231009 221.51 221.51 221.51 221.51 +5.35        
Jan24 231009 220.34 220.34 220.34 220.34 +5.60        
Feb24 231009 220.48 220.48 220.48 220.48 +5.76        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231009 3.350 3.471 3.322 3.376 +0.038 247,997 226,063 -38,954 Hover/Click
Dec23 231009 3.657 3.756 3.595 3.631 -0.010 106,070 103,484 +2,197 Hover/Click
Jan24 231009 3.878 3.975 3.827 3.846 -0.031 98,382 148,711 +7,108 Hover/Click
Feb24 231009 3.806 3.892 3.752 3.774 -0.024 27,814 52,477 +2,064 Hover/Click
Mar24 231009 3.504 3.588 3.460 3.476 -0.024 38,668 135,930 +1,712 Hover/Click
Apr24 231009 3.240 3.325 3.227 3.236 -0.016 39,301 88,330 -2,470 Hover/Click
May24 231009 3.242 3.326 3.232 3.251 -0.004 17,301 52,464 +912 Hover/Click
Jun24 231009 3.360 3.427 3.338 3.362 +0.005 7,314 17,872 -912 Hover/Click
Jul24 231009 3.481 3.530 3.448 3.477 +0.014 6,880 23,708 -706 Hover/Click
Aug24 231009 3.499 3.550 3.472 3.501 +0.016 3,567 17,419 -224 Hover/Click
Sep24 231009 3.470 3.520 3.442 3.473 +0.016 4,339 18,605 -57 Hover/Click
Oct24 231009 3.536 3.598 3.522 3.551 +0.013 17,700 49,399 +497 Hover/Click
Nov24 231009 3.933 3.933 3.853 3.881 +0.005 4,396 15,304 +250 Hover/Click
Dec24 231009 4.314 4.328 4.249 4.272 -0.006 4,274 21,223 +747 Hover/Click
Jan25 231009 4.550 4.594 4.509 4.533 -0.006 7,064 40,548 -288 Hover/Click
Feb25 231009 4.463 4.469 4.403 4.419 unch 3,072 9,296 -132 Hover/Click
Total Volume and Open Interest 649,509 1,166,408 -24,982  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231009 86.45 89.00 86.00 88.15 +3.57 424,456 520,472 -16,909 Hover/Click
Jan24 231009 84.60 87.46 84.41 86.50 +3.37 259,068 398,529 +2,048 Hover/Click
Feb24 231009 84.50 86.33 83.36 85.33 +3.17 156,592 182,887 +1,851 Hover/Click
Mar24 231009 83.03 85.40 82.56 84.38 +2.98 121,991 157,172 +4,523 Hover/Click
Apr24 231009 82.25 84.62 81.86 83.64 +2.84 52,564 65,317 -1,550 Hover/Click
May24 231009 81.68 83.96 81.28 83.02 +2.74 28,452 63,213 +128 Hover/Click
Jun24 231009 81.44 83.36 80.75 82.43 +2.64 66,802 139,554 -976 Hover/Click
Jul24 231009 80.52 82.75 80.31 81.89 +2.55 8,944 41,948 -308 Hover/Click
Aug24 231009 79.92 82.18 79.82 81.38 +2.48 7,159 38,268 -507 Hover/Click
Sep24 231009 79.75 81.68 79.38 80.89 +2.40 17,566 48,956 -124 Hover/Click
Oct24 231009 79.31 81.16 78.94 80.43 +2.35 4,725 26,864 +43 Hover/Click
Nov24 231009 78.92 80.68 78.55 79.99 +2.28 3,570 23,058 +327 Hover/Click
Dec24 231009 77.95 80.24 77.95 79.56 +2.21 56,818 173,405 +2,726 Hover/Click
Jan25 231009 79.13 79.13 79.13 79.13 +2.15 2,695 22,431 +767 Hover/Click
Total Volume and Open Interest 1,235,319 2,166,602 -7,893  
Gas Oil(ICE) Weekly Monthly
Oct23 231009 886.50 910.75 876.25 891.25 +23.00 43,562 41,477 -12,882 Hover/Click
Nov23 231009 865.25 886.25 852.75 868.00 +22.00 125,011 142,253 -10,893 Hover/Click
Dec23 231009 839.00 858.25 829.00 843.25 +21.25 106,812 123,039 -4,666 Hover/Click
Jan24 231009 820.00 839.75 814.25 827.50 +19.75 42,556 74,029 -426 Hover/Click
Feb24 231009 812.25 828.50 804.25 817.25 +19.00 22,809 40,808 +350 Hover/Click
Mar24 231009 799.50 815.75 792.75 805.00 +17.50 23,944 50,327 +2,760 Hover/Click
Apr24 231009 786.50 801.25 780.50 792.00 +16.00 10,357 25,791 -98 Hover/Click
May24 231009 778.50 793.50 775.00 785.25 +16.00 6,628 19,886 -220 Hover/Click
Jun24 231009 776.00 790.50 770.00 781.00 +16.00 21,819 38,017 -1,192 Hover/Click
Jul24 231009 773.00 785.75 768.25 778.50 +15.75 2,954 13,881 +560 Hover/Click
Total Volume and Open Interest 426,648 674,724 -24,640  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231009 84.17 87.22 84.17 86.38 +3.59 44,142 56,153 -1,911 Hover/Click
Dec23 231009 83.72 85.55 83.04 84.60 +3.32 73,320 98,596 -1,504 Hover/Click
Jan24 231009 81.50 83.75 81.50 83.00 +3.17 65,757 54,479 +2,371 Hover/Click
Feb24 231009 81.33 81.77 80.50 81.62 +2.98 49,431 35,320 +239 Hover/Click
Mar24 231009 79.63 81.30 79.52 80.51 +2.80 25,971 30,295 -579 Hover/Click
Apr24 231009 80.45 80.45 79.27 79.60 +2.66 5,695 17,983 +77 Hover/Click
May24 231009 78.59 78.87 78.59 78.87 +2.56 873 10,216 +187 Hover/Click
Jun24 231009 77.40 78.29 77.38 78.24 +2.49 10,807 63,328 -366 Hover/Click
Jul24 231009 78.43 78.43 77.64 77.64 +2.42 190 15,766 +47 Hover/Click
Aug24 231009 76.21 77.07 76.21 77.07 +2.34 110 10,908 -3 Hover/Click
Sep24 231009 76.33 76.54 76.33 76.54 +2.29 1,344 22,855 -46 Hover/Click
Oct24 231009 76.04 76.04 76.04 76.04 +2.23 44 7,771 +15 Hover/Click
Nov24 231009 75.59 75.59 75.59 75.59 +2.17 29 8,743 +27 Hover/Click
Dec24 231009 74.25 75.17 74.25 75.17 +2.11 5,732 65,325 +569 Hover/Click
Jan25 231009 74.70 74.70 74.70 74.70 +2.05 0 7,930 +0 Hover/Click
Feb25 231009 74.25 74.25 74.25 74.25 +2.00 4 3,522 +0 Hover/Click
Total Volume and Open Interest 286,738 593,495 -1,470  
US Dollar Index(ICE) Weekly Monthly
Dec23 231009 106.005 106.340 105.760 105.810 +0.025 22,168 40,668 -874 Hover/Click
Mar24 231009 105.690 105.910 105.425 105.425 +0.040 52 439 +9 Hover/Click
Jun24 231009 105.065 105.065 105.065 105.065 +0.040 1 4 +1 Hover/Click
Total Volume and Open Interest 22,221 41,111 -864  
Australian Dollar(CME) Weekly Monthly
Dec23 231009 63.75 64.31 63.59 64.28 +0.16 139,792 194,533 -6,550 Hover/Click
Mar24 231009 63.98 64.50 63.81 64.49 +0.16 76 318 +2 Hover/Click
Jun24 231009 64.10 64.65 64.04 64.65 +0.15 0 28 +0 Hover/Click
Total Volume and Open Interest 140,022 195,542 -6,534  
British Pound(CME) Weekly Monthly
Dec23 231009 122.02 122.50 121.69 122.39 -0.12 129,948 229,568 -2,023 Hover/Click
Mar24 231009 122.29 122.48 121.84 122.47 -0.13 115 2,546 -4 Hover/Click
Jun24 231009 122.49 122.49 121.84 122.49 -0.15 0 259 +0 Hover/Click
Total Volume and Open Interest 130,310 234,818 -2,008  
Canadian Dollar(CME) Weekly Monthly
Dec23 231009 73.22 73.71 73.16 73.67 +0.37 99,344 183,310 -4,804 Hover/Click
Mar24 231009 73.35 73.80 73.28 73.77 +0.37 221 2,289 -19 Hover/Click
Jun24 231009 73.51 73.81 73.35 73.81 +0.35 22 193 -4 Hover/Click
Sep24 231009 73.65 73.83 73.38 73.83 +0.35 1 127 +1 Hover/Click
Total Volume and Open Interest 99,719 186,459 -4,844  
Japanese Yen(CME) Weekly Monthly
Dec23 231009 67.84 68.13 67.76 68.12 +0.41 195,883 262,149 -7,908 Hover/Click
Mar24 231009 68.82 69.17 68.81 69.17 +0.41 356 810 +264 Hover/Click
Jun24 231009 69.88 70.16 69.88 70.16 +0.41 0 93 +0 Hover/Click
Total Volume and Open Interest 196,669 265,307 -7,695  
Swiss Franc(CME) Weekly Monthly
Dec23 231009 110.79 111.33 110.43 111.26 +0.45 25,380 59,817 -810 Hover/Click
Mar24 231009 112.42 112.47 111.63 112.42 +0.45 4 568 +0 Hover/Click
Jun24 231009 113.40 113.58 112.77 113.54 +0.46 7 114 +7 Hover/Click
Total Volume and Open Interest 25,410 60,636 -784  
EuroFX(CME) Weekly Monthly
Dec23 231009 105.86 106.06 105.51 105.96 -0.29 283,031 663,833 -10,281 Hover/Click
Mar24 231009 106.40 106.55 106.02 106.46 -0.29 928 8,396 +57 Hover/Click
Jun24 231009 106.66 106.90 106.49 106.90 -0.31 134 1,574 +27 Hover/Click
Total Volume and Open Interest 285,542 686,987 -10,542  
Mexican Peso(CME) Weekly Monthly
Dec23 231009 541.63 544.13 536.50 542.13 -2.25 116,775 205,969 -2,232 Hover/Click
Mar24 231009 533.88 533.88 530.00 533.88 -2.13 0 7 +0 Hover/Click
Total Volume and Open Interest 116,817 207,215 -2,249  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231009 59.7000 60.2900 59.6200 60.2600 +0.2500 39,498 53,733 +237 Hover/Click
Mar24 231009 60.2500 60.2900 59.6300 60.2500 +0.2400 2 11 +0 Hover/Click
Total Volume and Open Interest 39,500 53,744 +237  
Brazilian Real(CME) Weekly Monthly
Nov23 231009 192.10 194.60 192.10 194.15 +1.00 26,628 47,337 +9,065  
Dec23 231009 191.50 193.75 191.50 193.45 +1.00 776 3,708 +173 Hover/Click
Jan24 231009 193.00 193.00 193.00 193.00 +1.10        
Feb24 231009 192.30 192.30 192.30 192.30 +1.10        
Total Volume and Open Interest 27,404 51,045 +9,238  
Bitcoin RR(CME) Weekly Monthly
Oct23 231009 28085 28145 27370 27735 -410 9,349 12,747 +1,086 Hover/Click
Nov23 231009 28265 28310 27565 27925 -385 808 2,942 +111 Hover/Click
Dec23 231009 28055 28195 27765 28115 -375 30 411 +10 Hover/Click
Jan24 231009 28275 28275 28000 28275 -380 0 2 +0 Hover/Click
Feb24 231009 28445 28445 28225 28445 -380       Hover/Click
Total Volume and Open Interest 10,187 16,113 +1,207  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231009 110~180 112~080 110~110 112~010 +1~180 710,699 1,402,608 -4,180 Hover/Click
Mar24 231009 111~160 112~060 110~130 112~010 +1~170 127 1,704 +13 Hover/Click
Jun24 231009 112~090 112~090 112~090 112~090 +1~170 0 1 +0 Hover/Click
Total Volume and Open Interest 710,826 1,404,313 -4,167  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231009 107~040 107~305 107~025 107~270 +1~000 2,315,058 4,748,354 -14,224 Hover/Click
Mar24 231009 107~190 108~095 107~155 108~050 +0~305 309 1,751 +86 Hover/Click
Jun24 231009 108~210 108~210 108~210 108~210 +0~305       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231009 105~004 105~186 104~304 105~156 +0~224 1,547,614 5,691,708 +16,286 Hover/Click
Mar24 231009 105~272 105~294 105~272 105~272 +0~224 26 257 +26 Hover/Click
Jun24 231009 106~102 106~102 106~102 106~102 +0~224       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231009 101~120 101~184 101~112 101~173 +0~084 758,251 3,989,749 +5,830 Hover/Click
Mar24 231009 101~256 101~306 101~246 101~297 +0~094 478 2,960 +441 Hover/Click
Jun24 231009 102~105 102~105 102~105 102~105 +0~094       Hover/Click
Total Volume and Open Interest 758,729 3,992,709 +6,271  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231009 94.555 94.595 94.550 94.585 +0.055 492,652 1,434,277 +6,652  
Mar24 231009 94.660 94.740 94.655 94.725 +0.100 498,303 982,687 -18,360  
Jun24 231009 94.880 94.985 94.860 94.965 +0.140 371,229 936,434 -7,890  
Sep24 231009 95.120 95.280 95.120 95.255 +0.165 304,018 836,718 -3,181  
Dec24 231009 95.430 95.590 95.400 95.565 +0.180 477,409 927,118 +18,202  
Mar25 231009 95.655 95.845 95.655 95.820 +0.185 220,008 545,580 +6,572  
Jun25 231009 95.815 96.000 95.815 95.975 +0.180 197,333 580,757 +2,897  
Sep25 231009 95.880 96.075 95.880 96.045 +0.175 147,263 493,681 -1,932  
Dec25 231009 95.895 96.090 95.895 96.065 +0.175 185,393 486,680 -9,355  
Mar26 231009 95.890 96.085 95.890 96.060 +0.175 91,246 309,739 +649  
Jun26 231009 95.885 96.070 95.875 96.050 +0.175 103,662 285,496 -2,293  
Sep26 231009 95.865 96.055 95.865 96.035 +0.175 83,396 222,548 -1,349  
Dec26 231009 95.840 96.035 95.840 96.015 +0.170 50,772 187,415 +2,577  
Mar27 231009 95.805 96.000 95.805 95.985 +0.170 31,291 128,812 +427  
Jun27 231009 95.770 95.960 95.770 95.945 +0.165 35,711 138,199 -984  
Sep27 231009 95.735 95.915 95.730 95.900 +0.165 31,588 119,493 -672  
Dec27 231009 95.680 95.860 95.680 95.845 +0.155 45,720 106,185 +1,426  
Mar28 231009 95.625 95.795 95.620 95.780 +0.150 28,012 81,140 +2,594  
Total Volume and Open Interest 304,705 1,602,560 +150  
Ultra T-Bond(CBOT)
Dec23 231009 113~30 116~13 113~29 116~02 +1~25 371,255 1,553,887 -4,396  
Mar24 231009 116~27 117~01 115~01 116~27 +1~25 0 29 +0  
Jun24 231009 118~01 118~01 118~01 118~01 +1~25        
Total Volume and Open Interest 371,255 1,553,916 -4,396  
Ultra 10-Yr T-Note(CBOT)
Dec23 231009 109~285 111~025 109~285 110~295 +1~075 574,168 1,902,401 +6,754  
Mar24 231009 110~225 110~225 110~225 110~225 +1~075        
Jun24 231009 110~155 110~155 110~155 110~155 +1~075        
Total Volume and Open Interest 574,168 1,902,401 +6,754  
30 Day Federal Funds(CBOT)
Oct23 231009 94.673 94.673 94.670 94.670 unch 11,164 392,287 +3,140  
Nov23 231009 94.615 94.645 94.610 94.640 +0.045 290,106 664,817 +36,937  
Dec23 231009 94.585 94.620 94.585 94.615 +0.045 35,488 99,383 +2,433  
Jan24 231009 94.565 94.610 94.555 94.600 +0.050 102,775 276,561 +3,927  
Feb24 231009 94.565 94.635 94.565 94.625 +0.065 87,081 175,293 +4,632  
Mar24 231009 94.585 94.660 94.585 94.650 +0.070 7,946 31,928 +839  
Total Volume and Open Interest 603,198 1,861,478 +55,509  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231009 144.78 145.16 144.55 144.97 +0.19 841 13,307 -85 Hover/Click
Mar24 231009 144.97 144.97 144.97 144.97 +0.19       Hover/Click
Jun24 231009 144.97 144.97 144.97 144.97 +0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231009 120.10 122.64 119.20 122.12 +2.54 107,868 232,788 -1,915  
Mar24 231009 121.00 122.02 121.00 122.02 +2.52 0 256 +0  
Jun24 231009 121.72 121.72 121.72 121.72 +2.34        
Total Volume and Open Interest 107,868 233,044 -1,915  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231009 128.17 129.45 127.93 129.25 +1.31 926,429 1,413,713 -17,911 Hover/Click
Mar24 231009 128.40 129.63 128.40 129.46 +1.30 167 847 +101 Hover/Click
Jun24 231009 129.07 129.07 129.07 129.07 +1.30       Hover/Click
Total Volume and Open Interest 926,596 1,414,560 -17,810  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231009 115.83 116.48 115.75 116.38 +0.66 594,390 1,260,419 -26,003 Hover/Click
Mar24 231009 115.93 115.93 115.93 115.93 +0.60 0 84 +0 Hover/Click
Jun24 231009 117.52 117.52 117.52 117.52 +0.65       Hover/Click
Total Volume and Open Interest 594,390 1,260,503 -26,003  
Euro-Schatz(EUREX)
Dec23 231009 105.14 105.31 105.11 105.28 +0.17 461,246 2,033,581 -36,575  
Mar24 231009 105.64 105.64 105.64 105.64 +0.25 0 5 +0  
Jun24 231009 105.13 105.13 105.13 105.13 +0.16        
Total Volume and Open Interest 461,246 2,033,586 -36,575  
3-Mth Euribor(EUREX)
Dec23 231009 96.015 96.015 96.015 96.015 +0.005 0 19 +0  
Mar24 231009 96.125 96.125 96.125 96.125 +0.040 0 125 +0  
Jun24 231009 96.315 96.315 96.315 96.315 +0.070 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231009 92~25 93~19 92~18 93~10 +1~02 172,765 464,238 -2,654 Hover/Click
Mar24 231009 93~13 93~13 93~13 93~13 +1~02 0 16 +0 Hover/Click
Total Volume and Open Interest 172,765 464,254 -2,654  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231009 96.010 96.015 96.000 96.010 +0.005 138,552 656,479 -8,760  
Mar24 231009 96.090 96.135 96.085 96.125 +0.040 114,951 639,065 -11,696  
Jun24 231009 96.255 96.335 96.245 96.315 +0.070 119,364 594,365 -8,289  
Total Volume and Open Interest 1,067,628 4,065,121 -23,990  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231009 95.78 95.82 95.75 95.79 +0.01 18,814 265,777 -5,932  
Mar24 231009 95.67 95.70 95.61 95.69 +0.02 15,101 206,450 +1,437  
Jun24 231009 95.63 95.68 95.58 95.66 +0.02 12,227 168,070 +1,379  
Sep24 231009 95.65 95.72 95.60 95.69 +0.03 11,255 115,481 -296  
Dec24 231009 95.73 95.81 95.67 95.77 +0.04 9,017 110,615 -1,505  
Mar25 231009 95.79 95.88 95.72 95.84 +0.05 6,243 59,179 +72  
Jun25 231009 95.82 95.92 95.75 95.88 +0.05 2,973 57,327 +973  
Sep25 231009 95.86 95.98 95.80 95.93 +0.05 2,980 41,063 +1,069  
Dec25 231009 95.91 95.95 95.83 95.94 +0.04 155 3,102 +21  
Mar26 231009 95.94 95.95 95.93 95.93 +0.04 184 1,479 +108  
Total Volume and Open Interest 78,949 1,029,237 -2,674  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231009 95.44 95.53 95.34 95.47 +0.02 138,097 1,036,522 -5,896  
Mar24 231009 95.47 95.47 95.47 95.47 +0.02        
Total Volume and Open Interest 138,097 1,036,522 -5,896  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231009 95.99 96.11 95.91 96.04 +0.05 161,573 783,294 -9,020  
Mar24 231009 96.04 96.04 96.04 96.04 +0.05        
Total Volume and Open Interest 161,573 783,294 -9,020  
Gold(CMX) Weekly Monthly
Oct23 231009 1842.5 1861.5 1842.5 1849.5 +19.3 390 512 +3 Hover/Click
Dec23 231009 1861.0 1877.3 1857.5 1864.3 +19.1 231,024 366,591 -1,473 Hover/Click
Feb24 231009 1880.0 1896.3 1876.8 1883.5 +19.1 10,604 33,347 +362 Hover/Click
Apr24 231009 1900.5 1913.2 1895.6 1902.1 +19.2 3,878 16,137 +1,562 Hover/Click
Jun24 231009 1919.2 1933.4 1914.8 1920.7 +19.1 1,106 9,095 +323 Hover/Click
Aug24 231009 1922.9 1948.6 1922.9 1938.2 +18.8 275 3,469 +105 Hover/Click
Oct24 231009 1959.0 1959.0 1955.7 1955.7 +18.4 33 482 +9 Hover/Click
Dec24 231009 1959.3 1985.5 1959.3 1973.3 +18.1 267 2,254 +219 Hover/Click
Feb25 231009 1990.8 1990.8 1990.8 1990.8 +18.1 4 32 +0 Hover/Click
Apr25 231009 2007.1 2007.1 2007.1 2007.1 +18.1 0 16 +0 Hover/Click
Jun25 231009 2022.9 2022.9 2022.9 2022.9 +18.1 0 605 +0 Hover/Click
Aug25 231009 2041.4 2041.4 2041.4 2041.4 +18.1       Hover/Click
Total Volume and Open Interest 248,232 434,085 +1,236  
Silver(CMX) Weekly Monthly
Dec23 231009 2194.0 2218.0 2170.5 2192.4 +20.1 84,533 106,476 -2,461 Hover/Click
Mar24 231009 2230.5 2250.0 2204.0 2225.9 +20.7 4,077 13,271 +696 Hover/Click
May24 231009 2250.5 2260.0 2227.5 2249.2 +21.0 1,510 4,302 +479 Hover/Click
Jul24 231009 2265.0 2287.5 2250.0 2271.7 +21.4 668 1,335 +290 Hover/Click
Sep24 231009 2286.5 2293.9 2286.5 2293.9 +21.2 34 329 +5 Hover/Click
Dec24 231009 2324.3 2324.3 2324.3 2324.3 +21.2 3 184 +2 Hover/Click
Mar25 231009 2354.0 2354.0 2354.0 2354.0 +21.2       Hover/Click
Total Volume and Open Interest 91,175 126,851 -1,156  
Platinum(NYMEX) Weekly Monthly
Oct23 231009 876.4 880.7 876.4 879.2 +7.5 13 96 -4 Hover/Click
Jan24 231009 884.6 896.9 877.5 888.8 +7.3 24,217 79,851 -1,811 Hover/Click
Apr24 231009 894.2 904.2 885.0 896.8 +7.1 786 3,765 +183 Hover/Click
Jul24 231009 907.3 912.3 896.0 904.7 +7.3 51 147 +20 Hover/Click
Total Volume and Open Interest 25,119 84,092 -1,618  
Palladium(NYMEX) Weekly Monthly
Dec23 231009 1166.00 1169.50 1116.50 1131.90 -31.20 3,579 18,964 +425 Hover/Click
Mar24 231009 1170.00 1177.00 1130.50 1141.40 -31.30 45 1,341 +31 Hover/Click
Jun24 231009 1152.80 1152.80 1152.80 1152.80 -31.40 0 40 +0 Hover/Click
Total Volume and Open Interest 3,624 20,348 +456  
Copper(CMX) Weekly Monthly
Dec23 231009 362.75 367.30 361.35 364.60 +1.85 89,054 132,165 -6,309 Hover/Click
Mar24 231009 365.30 369.70 363.90 367.35 +2.10 11,664 41,648 +1,595 Hover/Click
May24 231009 365.55 370.85 365.55 368.80 +2.20 4,740 14,965 -340 Hover/Click
Jul24 231009 368.35 371.95 366.90 370.10 +2.20 1,283 3,576 -185 Hover/Click
Sep24 231009 370.65 372.75 367.65 371.20 +2.20 147 2,855 -49 Hover/Click
Total Volume and Open Interest 107,508 204,133 -5,319  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231009 33477 33834 33298 33801 +201 250,290 98,346 -1,548 Hover/Click
Mar24 231009 33720 34138 33637 34126 +199 153 320 +26 Hover/Click
Jun24 231009 34147 34400 34003 34368 +202 2 8 +0 Hover/Click
Sep24 231009 34353 34353 34353 34353 +201       Hover/Click
Total Volume and Open Interest 250,445 98,674 -1,522  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231009 33492 33834 33298 33801 +201 140,434 20,949 -2,099 Hover/Click
Mar24 231009 33849 34150 33635 34126 +199 713 669 +68 Hover/Click
Jun24 231009 34368 34368 34076 34368 +202 2 2 +0 Hover/Click
Sep24 231009 34353 34353 34353 34353 +201       Hover/Click
Total Volume and Open Interest 141,149 21,620 -2,031  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231009 4315.00 4375.75 4299.50 4368.75 +27.25 2,216,456 2,076,216 -20,223 Hover/Click
Mar24 231009 4364.50 4423.50 4348.25 4417.00 +26.75 4,141 14,382 +858 Hover/Click
Jun24 231009 4412.00 4473.50 4401.25 4467.50 +26.25 288 3,910 +175 Hover/Click
Sep24 231009 4487.00 4516.25 4454.25 4513.00 +26.00 7 160 +1 Hover/Click
Total Volume and Open Interest 2,220,892 2,097,111 -19,189  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231009 4320.00 4375.75 4299.25 4368.75 +27.25 1,165,806 139,111 -3,042 Hover/Click
Mar24 231009 4369.25 4423.50 4347.50 4417.00 +26.75 2,883 2,463 +262 Hover/Click
Jun24 231009 4410.25 4472.25 4403.00 4467.50 +26.25 129 140 +22 Hover/Click
Sep24 231009 4513.00 4513.00 4471.50 4513.00 +26.00 0 6 +0 Hover/Click
Total Volume and Open Interest 1,168,818 141,721 -2,758  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231009 15040.25 15212.75 14949.50 15187.00 +75.00 840,602 256,522 +7,239 Hover/Click
Mar24 231009 15234.50 15405.00 15142.50 15380.25 +75.25 1,454 1,720 +74 Hover/Click
Jun24 231009 15415.00 15593.25 15357.75 15586.00 +75.00 7 19 +1 Hover/Click
Total Volume and Open Interest 842,063 258,382 +7,314  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231009 15076.00 15212.75 14949.25 15187.00 +75.00 1,579,512 84,394 -2,205 Hover/Click
Mar24 231009 15240.00 15405.00 15142.50 15380.25 +75.25 3,876 2,274 +287 Hover/Click
Jun24 231009 15415.00 15590.00 15358.00 15586.00 +75.00 22 70 +6 Hover/Click
Total Volume and Open Interest 1,583,410 86,754 -1,912  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231009 2462.20 2498.30 2441.10 2491.00 +17.80 14,730 39,206 -110 Hover/Click
Mar24 231009 2507.70 2514.60 2473.20 2507.70 +18.30 0 1 +0 Hover/Click
Jun24 231009 2525.50 2525.50 2525.50 2525.50 +17.50       Hover/Click
Total Volume and Open Interest 14,730 39,207 -110  
Volatility Index(CBOE)
Oct23 231009 18.65 19.60 17.60 17.65 -0.38 134,933 111,895 -1,900  
Nov23 231009 19.05 19.70 18.20 18.23 -0.19 80,669 104,701 +2,768  
Dec23 231009 19.00 19.55 18.50 18.55 -0.11 26,054 70,938 +781  
Jan24 231009 19.75 20.23 19.43 19.50 -0.04 13,224 41,444 +242  
Total Volume and Open Interest 271,516 365,470 +3,253  
S & P 600(CME)
Dec23 231009 1142.50 1144.10 1127.70 1142.50 +8.80 2 539 +1  
Mar24 231009 1154.60 1154.60 1154.60 1154.60 +8.90        
Total Volume and Open Interest 2 539 +1  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231009 1743.50 1775.70 1735.60 1770.30 +10.60 294,729 482,924 -8,097 Hover/Click
Mar24 231009 1766.20 1794.00 1754.80 1789.00 +10.30 250 1,086 -2 Hover/Click
Jun24 231009 1805.40 1809.20 1777.30 1805.40 +10.10 0 2 +0 Hover/Click
Total Volume and Open Interest 294,979 484,012 -8,099  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231009 1752.90 1775.70 1735.70 1770.30 +10.60 95,006 17,211 -1,110 Hover/Click
Mar24 231009 1768.30 1795.00 1754.80 1789.00 +10.30 316 344 -24 Hover/Click
Jun24 231009 1805.40 1805.40 1784.00 1805.40 +10.10 0 3 +0 Hover/Click
Total Volume and Open Interest 95,322 17,558 -1,134  
Nikkei 225(CME)
Dec23 231009 31260 31360 30960 31285 -75 7,293 15,711 -1  
Mar24 231009 31085 31360 31055 31285 -75 2 2 +0  
Total Volume and Open Interest 7,295 15,713 -1  
Nikkei 225(SGX) Weekly Monthly
Dec23 231009 31020 31390 30860 31095 +75 44,854 98,600 -42  
Mar24 231009 30980 31030 30960 31030 +70 17 686 -6  
Jun24 231009 30790 30790 30790 30790 +70 164 2,464 +164  
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 231009 31230 31330 30930 31255 -75 41,008 51,459 -1,662  
Mar24 231009 31195 31195 30880 31195 -75 0 10 -1  
Jun24 231009 30970 30970 30970 30970 -75        
Total Volume and Open Interest 41,008 51,481 -1,663  
Nikkei 225(CME) e-Mini Yen
Dec23 231009 31255 31255 31255 31255 -75        
Mar24 231009 31195 31195 31195 31195 -75        
Jun24 231009 30970 30970 30970 30970 -75        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231009 7049.5 7076.5 6989.0 7031.5 -39.5 69,783 184,068 -1,722  
Nov23 231009 7077.5 7080.0 7030.0 7050.5 -39.0 23 85 +35  
Dec23 231009 7065.0 7117.0 7039.5 7062.0 -39.0 13 1,062 +7  
Mar24 231009 7126.0 7126.0 7126.0 7126.0 -39.5        
Jun24 231009 7025.0 7025.0 7025.0 7025.0 -40.5        
Sep24 231009 7086.5 7086.5 7086.5 7086.5 -47.5        
Total Volume and Open Interest 69,819 185,216 -1,680  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231009 17531 17750 17402 17570 +38 93,812 120,180 -3,329  
Nov23 231009 17562 17760 17451 17593 +40 878 2,451 +431  
Dec23 231009 17624 17830 17530 17663 +38 467 13,524 +195  
Total Volume and Open Interest 95,247 138,740 -2,755  
DAX(EUREX) Weekly Monthly
Dec23 231009 15252.0 15322.0 15189.0 15239.0 -106.0 78,792 68,065 +4,448  
Mar24 231009 15415.0 15415.0 15378.0 15401.0 -107.0 14 126 +4  
Jun24 231009 15629.0 15629.0 15629.0 15629.0 -106.0        
Total Volume and Open Interest 78,806 68,191 +4,452  
Mini-DAX(EUREX)
Dec23 231009 15287.0 15322.0 15190.0 15239.0 -106.0 53,235 17,006 +1,113  
Mar24 231009 15426.0 15470.0 15370.0 15401.0 -107.0 26 64 +0  
Jun24 231009 15629.0 15629.0 15629.0 15629.0 -106.0        
Total Volume and Open Interest 53,261 17,070 +1,113  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231009 4139 4161 4119 4132 -34 1,039,874 2,937,899 +75,697  
Mar24 231009 4176 4185 4157 4164 -33 83 22,726 +32  
Jun24 231009 4109 4109 4109 4109 -34 0 15,311 +0  
Total Volume and Open Interest 1,039,957 2,979,190 +75,729  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231009 10847 10916 10796 10855 +7 33,358 139,915 +1,248  
Mar24 231009 10808 10844 10778 10798 +6 1 1,170 +1  
Jun24 231009 10688 10688 10688 10688 +7 0 390 +0  
Total Volume and Open Interest 33,359 141,638 +1,249  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231009 7532.50 7578.00 7506.00 7527.50 -5.50 92,370 482,734 -2,636  
Mar24 231009 7554.00 7554.00 7554.00 7554.00 -5.50 0 4,272 +0  
Jun24 231009 7579.00 7579.00 7579.00 7579.00 -5.50 0 1,165 +0  
Total Volume and Open Interest 92,370 488,172 -2,636  
SPI 200(SFE) Weekly Monthly
Dec23 231009 6981.0 7050.0 6946.0 7002.0 +23.0 38,627 221,533 +1,834  
Mar24 231009 6968.0 6968.0 6968.0 6968.0 +23.0 0 60 +0  
Jun24 231009 6968.0 6968.0 6968.0 6968.0 +23.0 0 125 +0  
Total Volume and Open Interest 38,711 222,061 +1,863  
FTSE MIB(ISE)
Dec23 231009 27750.00 27860.00 27465.00 27689.00 -116.00 21,739 92,847 +2,023  
Mar24 231009 27880.00 28015.00 27665.00 27871.00 -111.00 62 436 +38  
Jun24 231009 27369.00 27369.00 27369.00 27369.00 -101.00 0 3 +0  
Total Volume and Open Interest 21,801 93,286 +2,061  
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 231009 586.20 591.10 585.35 589.95 +12.85 90 600 -25  
Nov23 231009 581.20 585.55 580.20 584.55 +11.75 93 73 +73  
Dec23 231009 587.05 587.05 587.05 587.05 +16.75        
Total Volume and Open Interest 183 673 +48  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9