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 Tue October 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231010 1263.00 1273.25 1254.25 1271.50 +7.25 162,794 294,878 -15,054 Hover/Click
Jan24 231010 1281.00 1290.75 1272.50 1289.25 +6.75 70,154 157,815 +5,507 Hover/Click
Mar24 231010 1294.00 1302.50 1285.25 1300.50 +4.75 31,221 142,106 +988 Hover/Click
May24 231010 1304.25 1314.00 1297.75 1312.00 +3.50 19,623 105,371 +373 Hover/Click
Jul24 231010 1314.00 1319.75 1304.25 1317.75 +2.50 18,119 55,701 +152 Hover/Click
Aug24 231010 1295.00 1303.25 1288.00 1301.75 +2.25 1,480 4,718 +98 Hover/Click
Sep24 231010 1260.00 1266.25 1251.75 1264.25 +0.50 719 2,693 +76 Hover/Click
Nov24 231010 1248.00 1251.50 1239.75 1249.25 -1.25 8,739 51,637 +2,185 Hover/Click
Jan25 231010 1249.50 1259.00 1248.00 1257.00 -1.25 34 835 +8 Hover/Click
Mar25 231010 1253.00 1254.75 1248.75 1253.00 -1.00 39 608 +22 Hover/Click
May25 231010 1252.00 1253.00 1249.25 1252.00 -0.25 85 1,272 +55 Hover/Click
Jul25 231010 1252.25 1255.25 1252.25 1254.50 -0.50 2 131 +0 Hover/Click
Aug25 231010 1245.00 1246.00 1245.00 1246.00 -1.25       Hover/Click
Sep25 231010 1214.00 1214.00 1214.00 1214.00 -1.25 0 5 +0 Hover/Click
Total Volume and Open Interest 313,009 818,190 -5,590  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231010 372.10 377.30 370.30 372.00 +1.10 161 173 +36 Hover/Click
Dec23 231010 374.50 378.30 371.80 377.50 +2.90 87,858 191,851 -2,414 Hover/Click
Jan24 231010 372.90 376.90 370.70 376.20 +2.70 51,937 99,724 +1,287 Hover/Click
Mar24 231010 370.70 374.20 368.40 373.60 +2.60 17,502 61,794 +1,057 Hover/Click
May24 231010 370.80 374.30 368.80 373.40 +2.20 8,669 52,880 -246 Hover/Click
Jul24 231010 373.30 376.60 371.70 375.60 +1.70 5,437 35,634 +574 Hover/Click
Aug24 231010 373.10 376.10 371.30 374.40 +1.00 1,464 7,107 +503 Hover/Click
Sep24 231010 371.10 374.30 369.70 371.60 unch 547 4,768 +295 Hover/Click
Oct24 231010 370.30 371.20 366.60 367.50 -0.80 375 3,310 +30 Hover/Click
Dec24 231010 369.80 373.20 368.00 368.80 -1.20 1,023 5,199 +21 Hover/Click
Total Volume and Open Interest 175,009 463,737 +1,143  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231010 54.94 55.30 53.96 53.99 -2.14 106 91 -54 Hover/Click
Dec23 231010 54.08 54.09 52.24 53.23 -0.70 96,801 156,216 -8,182 Hover/Click
Jan24 231010 53.36 53.37 51.64 52.62 -0.64 31,336 78,683 +1,963 Hover/Click
Mar24 231010 52.88 52.93 51.36 52.28 -0.50 26,637 60,450 +1,212 Hover/Click
May24 231010 52.63 52.67 51.25 52.13 -0.40 13,565 44,959 +657 Hover/Click
Jul24 231010 52.33 52.34 51.04 51.93 -0.30 8,625 34,054 +174 Hover/Click
Aug24 231010 51.83 51.85 50.65 51.55 -0.18 2,073 8,614 +221 Hover/Click
Sep24 231010 51.37 51.46 50.30 51.21 -0.06 1,568 6,443 +39 Hover/Click
Oct24 231010 50.60 51.10 49.93 50.86 +0.09 1,107 3,956 +417 Hover/Click
Dec24 231010 50.82 51.13 49.86 50.83 +0.21 2,190 15,521 +109 Hover/Click
Total Volume and Open Interest 184,143 411,276 -3,416  
Canola(WCE) Weekly Monthly
Nov23 231010 706.3 706.9 700.5 704.6 -6.0 0 102,294 -3,221 Hover/Click
Jan24 231010 713.8 713.8 705.3 710.4 -7.1 0 119,335 +1,739 Hover/Click
Mar24 231010 720.8 720.8 711.7 716.6 -8.8 0 53,639 -438 Hover/Click
May24 231010 725.7 725.7 716.3 721.1 -9.3 0 26,453 +480 Hover/Click
Jul24 231010 729.9 729.9 720.3 725.1 -9.7 0 8,220 +117 Hover/Click
Nov24 231010 710.9 710.9 703.5 705.9 -11.3 0 4,413 -1 Hover/Click
Total Volume and Open Interest 0 314,445 -1,324  
Corn(CBOT) Weekly Monthly
Dec23 231010 488.00 488.25 484.25 485.50 -2.75 115,532 701,982 -9,431 Hover/Click
Mar24 231010 503.50 503.75 499.50 501.25 -2.50 43,565 271,952 +6,730 Hover/Click
May24 231010 512.00 512.00 507.75 509.25 -2.75 15,853 116,861 -187 Hover/Click
Jul24 231010 516.75 516.75 512.75 514.50 -2.50 8,574 108,085 -299 Hover/Click
Sep24 231010 511.50 512.50 509.25 511.25 -1.75 2,765 42,524 -127 Hover/Click
Dec24 231010 515.50 515.75 512.75 514.25 -2.00 5,285 100,193 +68 Hover/Click
Mar25 231010 525.00 526.00 523.00 524.75 -1.75 337 3,579 +10 Hover/Click
May25 231010 530.00 530.50 528.75 530.25 -1.50 67 655 +44 Hover/Click
Jul25 231010 528.50 530.00 527.25 529.25 -1.75 127 1,445 +90 Hover/Click
Sep25 231010 506.25 506.75 505.00 505.00 +0.75 0 32 +0 Hover/Click
Total Volume and Open Interest 192,218 1,350,664 -3,102  
Wheat(CBOT) Weekly Monthly
Dec23 231010 573.75 574.75 555.50 558.50 -14.25 46,092 238,645 -1,416 Hover/Click
Mar24 231010 604.50 605.25 587.00 590.00 -13.50 18,536 88,222 +437 Hover/Click
May24 231010 624.75 625.00 607.25 610.50 -12.75 8,903 40,492 -568 Hover/Click
Jul24 231010 642.00 642.25 625.25 628.75 -12.00 5,324 38,697 +1,389 Hover/Click
Sep24 231010 656.50 656.50 640.25 643.50 -11.50 1,273 6,486 +168 Hover/Click
Dec24 231010 670.50 672.50 657.75 660.00 -11.75 1,029 10,132 +295 Hover/Click
Total Volume and Open Interest 81,214 423,640 +330  
Wheat(KCBT) Weekly Monthly
Dec23 231010 685.75 686.75 668.00 671.25 -14.75 19,027 124,754 -724 Hover/Click
Mar24 231010 694.25 695.00 677.25 680.25 -14.50 10,304 52,376 +405 Hover/Click
May24 231010 700.50 701.00 683.25 686.25 -14.25 5,189 22,274 +238 Hover/Click
Jul24 231010 703.00 704.75 687.25 690.25 -14.00 1,502 14,149 +445 Hover/Click
Sep24 231010 712.50 713.50 696.00 699.00 -13.75 60 1,671 +16 Hover/Click
Dec24 231010 710.75 715.50 709.75 711.75 -13.50 28 2,150 +13 Hover/Click
Mar25 231010 718.75 718.75 717.00 718.75 -13.25 0 98 +0 Hover/Click
Total Volume and Open Interest 36,111 217,553 +394  
Wheat(MGE) Weekly Monthly
Dec23 231010 730.25 732.00 718.50 723.50 -7.50 3,503 40,632 +38 Hover/Click
Mar24 231010 755.00 755.00 743.25 747.00 -8.25 1,210 18,390 +32 Hover/Click
May24 231010 760.75 765.00 758.75 761.50 -8.25 228 5,447 -2 Hover/Click
Jul24 231010 774.75 775.00 773.50 774.50 -8.50 94 2,200 +12 Hover/Click
Sep24 231010 779.25 782.50 779.25 782.50 -9.25 135 1,034 +76 Hover/Click
Dec24 231010 793.25 794.75 793.25 794.75 -9.50 32 375 +14 Hover/Click
Total Volume and Open Interest 5,202 68,096 +170  
Oats(CBOT) Weekly Monthly
Dec23 231010 420.00 420.50 409.00 409.25 -11.25 227 2,926 -29 Hover/Click
Mar24 231010 435.00 435.25 428.50 428.50 -10.00 7 857 -1 Hover/Click
May24 231010 441.00 441.00 441.00 441.00 -10.00 0 99 +0 Hover/Click
Jul24 231010 459.00 459.00 449.50 449.50 -10.00 0 64 +0 Hover/Click
Total Volume and Open Interest 234 3,991 -30  
Rough Rice(CBOT) Weekly Monthly
Nov23 231010 15.81 15.94 15.63 15.87 +0.05 796 7,155 -460 Hover/Click
Jan24 231010 16.16 16.30 16.00 16.23 +0.05 570 2,585 +444 Hover/Click
Mar24 231010 16.41 16.52 16.41 16.52 +0.05 95 487 +51 Hover/Click
May24 231010 16.76 16.76 16.76 16.76 +0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 1,461 10,867 +35  
Live Cattle(CME) Weekly Monthly
Oct23 231010 182.800 183.300 182.350 182.580 +0.200 3,695 13,343 -1,161 Hover/Click
Dec23 231010 185.700 186.300 184.785 185.000 -0.350 18,978 128,763 -1,884 Hover/Click
Feb24 231010 190.000 190.550 189.100 189.330 -0.300 9,052 54,863 +1,130 Hover/Click
Apr24 231010 193.035 193.485 192.150 192.400 -0.400 7,182 47,468 -201 Hover/Click
Jun24 231010 187.500 187.750 186.535 186.750 -0.535 5,237 31,611 +308 Hover/Click
Aug24 231010 186.435 186.650 185.435 185.600 -0.730 836 8,187 +60 Hover/Click
Total Volume and Open Interest 45,429 291,745 -1,643  
Feeder Cattle(CME) Weekly Monthly
Oct23 231010 247.735 248.380 247.235 247.950 +1.050 1,219 4,785 -347 Hover/Click
Nov23 231010 250.550 251.580 249.650 250.350 +0.700 6,960 15,501 -1,225 Hover/Click
Jan24 231010 253.000 253.435 251.400 251.850 unch 4,806 15,747 +857 Hover/Click
Mar24 231010 256.350 256.600 254.435 254.750 -0.685 1,504 6,841 +158 Hover/Click
Apr24 231010 260.380 260.685 258.600 258.850 -0.700 293 2,845 -29 Hover/Click
May24 231010 263.500 263.775 261.600 261.880 -0.600 275 3,342 +42 Hover/Click
Aug24 231010 271.835 272.230 270.100 270.380 -0.850 181 2,408 +37 Hover/Click
Total Volume and Open Interest 15,260 51,632 -490  
Lean Hogs(CME) Weekly Monthly
Oct23 231010 82.300 82.500 81.900 81.950 -0.030 4,217 11,506 -876 Hover/Click
Dec23 231010 72.750 73.280 71.350 71.430 -1.050 21,805 86,471 -794 Hover/Click
Feb24 231010 77.000 77.350 75.550 75.700 -0.980 7,863 39,011 +399 Hover/Click
Apr24 231010 82.800 82.950 81.480 81.830 -0.670 4,259 27,548 +437 Hover/Click
May24 231010 87.230 87.780 86.600 86.880 -0.350 66 1,113 -21  
Jun24 231010 95.100 95.450 94.200 94.730 -0.200 2,238 10,316 -119 Hover/Click
Jul24 231010 96.180 96.830 95.730 96.300 unch 772 3,671 +88 Hover/Click
Aug24 231010 95.950 96.500 95.500 96.200 +0.250 417 2,512 +34 Hover/Click
Total Volume and Open Interest 41,760 183,682 -844  
Class III Milk(CME) Weekly Monthly
Oct23 231010 16.89 16.89 16.82 16.85 -0.03 83 3,692 +3 Hover/Click
Nov23 231010 17.50 17.50 17.21 17.33 -0.17 368 6,103 -65 Hover/Click
Dec23 231010 17.75 17.75 17.48 17.59 -0.10 110 3,240 +9 Hover/Click
Jan24 231010 18.03 18.03 17.87 17.92 -0.06 62 1,275 +27 Hover/Click
Feb24 231010 18.06 18.15 18.05 18.08 +0.03 39 1,003 +15 Hover/Click
Mar24 231010 18.16 18.27 18.16 18.21 +0.03 1 772 +1 Hover/Click
Apr24 231010 18.32 18.32 18.27 18.27 unch 2 545 +0 Hover/Click
May24 231010 18.49 18.49 18.40 18.40 unch 23 597 +0 Hover/Click
Jun24 231010 18.50 18.63 18.50 18.50 unch 13 649 +6 Hover/Click
Jul24 231010 18.70 18.75 18.57 18.70 +0.05 0 458 +0 Hover/Click
Aug24 231010 18.74 18.74 18.59 18.59 unch 0 501 +0 Hover/Click
Sep24 231010 18.74 18.74 18.57 18.57 +0.01 1 527 +0 Hover/Click
Oct24 231010 18.79 18.79 18.52 18.52 unch 0 316 +0 Hover/Click
Total Volume and Open Interest 702 20,244 -4  
Cocoa(ICE) Weekly Monthly
Dec23 231010 3444 3479 3432 3474 +39 14,886 121,680 -1,851 Hover/Click
Mar24 231010 3460 3497 3454 3494 +40 9,957 83,242 -325 Hover/Click
May24 231010 3445 3474 3434 3471 +36 2,860 34,477 +316 Hover/Click
Jul24 231010 3427 3453 3409 3448 +35 1,768 26,929 +4 Hover/Click
Sep24 231010 3403 3421 3379 3416 +28 64 7,509 +3 Hover/Click
Dec24 231010 3381 3385 3350 3378 +21 32 4,942 +3 Hover/Click
Mar25 231010 3336 3350 3336 3345 +18 5 992 +2 Hover/Click
Total Volume and Open Interest 29,576 279,889 -1,848  
Coffee "C"(ICE) Weekly Monthly
Dec23 231010 145.70 148.40 143.70 147.50 +1.45 15,684 104,382 -758 Hover/Click
Mar24 231010 146.85 149.30 145.00 148.45 +1.20 9,261 55,618 +848 Hover/Click
May24 231010 148.00 150.05 145.90 149.25 +1.15 4,864 31,128 +683 Hover/Click
Jul24 231010 148.60 150.85 146.65 150.05 +1.15 1,744 9,455 +191 Hover/Click
Sep24 231010 149.30 151.35 147.50 150.85 +1.25 347 5,917 +79 Hover/Click
Dec24 231010 150.45 152.15 148.70 151.95 +1.20 195 8,905 +65 Hover/Click
Total Volume and Open Interest 32,143 217,561 +1,129  
Orange Juice(ICE) Weekly Monthly
Nov23 231010 373.00 384.45 373.00 381.15 +5.50 600 6,879 -146 Hover/Click
Jan24 231010 358.10 365.60 358.00 363.15 +4.40 311 2,065 +124 Hover/Click
Mar24 231010 347.00 352.10 347.00 351.50 +5.40 39 497 -7 Hover/Click
May24 231010 342.25 342.25 342.25 342.25 +4.10 10 66 +8 Hover/Click
Jul24 231010 329.10 329.10 329.10 329.10 +4.10 0 8 +0 Hover/Click
Sep24 231010 316.80 316.80 316.80 316.80 +4.10 0 5 +0 Hover/Click
Total Volume and Open Interest 960 9,524 -21  
Sugar #11(ICE) Weekly Monthly
Mar24 231010 27.17 27.24 26.78 27.05 -0.13 56,088 430,582 -1,200 Hover/Click
May24 231010 25.86 25.93 25.53 25.81 -0.05 25,736 132,831 -842 Hover/Click
Jul24 231010 24.75 24.86 24.56 24.82 +0.04 18,032 105,566 +55 Hover/Click
Oct24 231010 24.18 24.30 24.03 24.26 +0.07 10,882 73,829 +376 Hover/Click
Mar25 231010 24.00 24.20 23.91 24.17 +0.13 3,322 34,129 +421 Hover/Click
May25 231010 22.56 22.67 22.41 22.64 +0.15 1,663 14,250 +591 Hover/Click
Jul25 231010 21.28 21.40 21.17 21.37 +0.15 825 10,072 +227 Hover/Click
Oct25 231010 20.77 20.84 20.65 20.84 +0.12 392 7,799 +124 Hover/Click
Mar26 231010 20.78 20.80 20.78 20.80 +0.10 42 3,347 +27 Hover/Click
Total Volume and Open Interest 116,995 815,625 -220  
London Cocoa(LCE) Weekly Monthly
Dec23 231010 2973 3000 2966 2998 +28 4,350 83,337 -148 Hover/Click
Mar24 231010 2952 2976 2943 2973 +25 4,757 133,788 +735 Hover/Click
May24 231010 2855 2878 2851 2875 +20 2,045 41,704 -26 Hover/Click
Jul24 231010 2774 2793 2767 2790 +15 898 40,880 +147 Hover/Click
Sep24 231010 2752 2758 2737 2754 +12 93 18,039 -76 Hover/Click
Dec24 231010 2712 2715 2700 2714 +12 71 14,452 +15 Hover/Click
Mar25 231010 2685 2690 2685 2689 +11 6 8,070 -22 Hover/Click
Total Volume and Open Interest 12,222 340,972 +625  
London Sugar(LCE) Weekly Monthly
Dec23 231010 723.40 725.00 713.10 719.70 -1.40 4,269 39,788 -601 Hover/Click
Mar24 231010 719.20 721.40 711.30 718.80 +0.70 2,092 22,459 -253 Hover/Click
May24 231010 708.80 710.80 701.50 707.30 -1.30 849 15,690 +199 Hover/Click
Aug24 231010 684.90 685.50 676.90 681.70 -2.30 331 5,221 +29 Hover/Click
Oct24 231010 661.60 662.00 654.90 659.70 -1.40 110 2,850 +4 Hover/Click
Total Volume and Open Interest 7,720 89,883 -650  
Cotton(ICE) Weekly Monthly
Dec23 231010 87.10 87.37 85.36 85.45 -1.51 23,365 128,685 -1,377 Hover/Click
Mar24 231010 88.82 88.93 87.20 87.26 -1.34 11,091 64,988 +1,589 Hover/Click
May24 231010 89.79 89.79 88.13 88.22 -1.28 4,845 30,876 +884 Hover/Click
Jul24 231010 89.53 89.53 88.07 88.19 -1.16 1,760 12,803 +263 Hover/Click
Oct24 231010 82.57 82.57 82.57 82.57 -0.93 0 7 +0 Hover/Click
Dec24 231010 82.28 82.28 81.36 81.52 -0.72 868 18,513 +209 Hover/Click
Total Volume and Open Interest 41,929 256,219 +1,568  
Crude Oil(NYM) Weekly Monthly
Nov23 231010 86.43 86.74 85.12 85.97 -0.41 435,037 209,258 -31,397 Hover/Click
Dec23 231010 84.70 84.94 83.39 84.13 -0.47 246,680 296,839 +538 Hover/Click
Jan24 231010 83.10 83.30 81.92 82.57 -0.43 104,730 159,314 +562 Hover/Click
Feb24 231010 81.68 81.85 80.68 81.29 -0.33 47,297 88,944 +3,857 Hover/Click
Mar24 231010 80.60 80.71 79.67 80.31 -0.20 45,345 96,924 +814 Hover/Click
Apr24 231010 79.34 79.77 78.87 79.53 -0.07 14,886 54,784 +543 Hover/Click
May24 231010 78.92 79.04 78.19 78.91 +0.04 9,683 43,569 +379 Hover/Click
Jun24 231010 78.27 78.50 77.56 78.36 +0.13 48,157 164,432 +2,509 Hover/Click
Jul24 231010 77.43 77.97 77.06 77.84 +0.20 5,811 38,498 -671 Hover/Click
Aug24 231010 76.89 77.34 76.53 77.34 +0.27 2,816 32,648 +435 Hover/Click
Sep24 231010 76.62 76.97 76.10 76.88 +0.34 10,917 61,014 +721 Hover/Click
Oct24 231010 75.55 76.43 75.55 76.43 +0.39 2,586 30,079 +277 Hover/Click
Nov24 231010 76.03 76.03 75.58 76.03 +0.44 1,259 28,033 +570 Hover/Click
Dec24 231010 75.26 75.73 74.68 75.65 +0.48 44,121 146,728 -840 Hover/Click
Jan25 231010 75.22 75.22 75.22 75.22 +0.52 758 21,778 +14 Hover/Click
Feb25 231010 74.80 74.80 74.80 74.80 +0.55 195 13,499 +14 Hover/Click
Total Volume and Open Interest 1,045,860 1,726,790 -20,339  
e-miNY Crude Oil(NYM)
Nov23 231010 86.425 86.725 85.125 85.975 -0.400 18,137 836 -512  
Dec23 231010 84.600 84.925 83.400 84.125 -0.475 1,977 667 -30  
Jan24 231010 82.975 83.250 81.950 82.575 -0.425 122 330 +19  
Feb24 231010 81.400 81.825 80.700 81.300 -0.325 38 27 +6  
Mar24 231010 80.500 80.675 79.700 80.300 -0.200 26 36 +3  
Apr24 231010 79.750 79.750 78.875 79.525 -0.075 11 25 +3  
May24 231010 78.600 79.025 78.175 78.900 +0.025 10 9 +0  
Jun24 231010 78.350 78.350 78.100 78.350 +0.100 4 61 +0  
Jul24 231010 77.650 77.850 77.650 77.850 +0.200 2 10 -2  
Aug24 231010 77.350 77.350 77.350 77.350 +0.275 1 1 -1  
Total Volume and Open Interest 20,371 2,149 -541  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231010 298.00 303.73 294.83 302.01 +5.35 44,908 72,484 -2,909 Hover/Click
Dec23 231010 288.89 293.93 286.25 292.46 +4.63 36,365 62,544 +922 Hover/Click
Jan24 231010 282.82 287.58 280.62 286.46 +4.37 20,788 50,461 -610 Hover/Click
Feb24 231010 277.55 283.19 276.87 282.22 +4.07 8,043 32,263 +694 Hover/Click
Mar24 231010 273.83 278.37 272.21 277.43 +3.99 9,322 22,380 +972 Hover/Click
Apr24 231010 269.40 271.90 266.23 271.35 +3.96 3,781 19,917 -113 Hover/Click
May24 231010 264.74 267.69 262.07 267.18 +3.97 4,105 10,925 +301 Hover/Click
Jun24 231010 260.00 265.43 259.34 264.68 +4.18 6,844 19,184 -188 Hover/Click
Jul24 231010 261.08 264.24 258.44 263.99 +4.49 2,033 5,423 +294 Hover/Click
Aug24 231010 259.88 263.99 258.02 263.79 +4.76 1,285 3,862 -21 Hover/Click
Sep24 231010 260.22 264.23 258.11 264.08 +5.03 1,281 6,468 -70 Hover/Click
Oct24 231010 257.75 264.21 257.75 264.21 +5.20 647 2,324 +6 Hover/Click
Nov24 231010 260.51 264.03 260.46 263.85 +5.18 588 1,820 +6 Hover/Click
Dec24 231010 257.67 263.41 256.92 263.00 +5.14 1,076 13,323 +69 Hover/Click
Total Volume and Open Interest 141,404 329,257 -537  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231010 223.90 226.47 222.23 225.84 +2.03 48,807 84,278 -6,520 Hover/Click
Dec23 231010 221.69 223.62 219.94 223.12 +1.61 45,188 70,730 +3,769 Hover/Click
Jan24 231010 220.57 222.12 218.67 221.66 +1.32 23,912 52,066 +1,766 Hover/Click
Feb24 231010 220.10 221.96 218.65 221.65 +1.17 7,462 21,178 +293 Hover/Click
Mar24 231010 221.58 222.81 219.43 222.57 +1.16 6,482 22,965 +605 Hover/Click
Apr24 231010 241.56 242.80 239.30 242.34 +1.12 5,030 15,439 +70 Hover/Click
May24 231010 240.63 242.68 239.32 242.40 +1.20 3,881 8,707 +235 Hover/Click
Jun24 231010 240.32 241.73 238.09 241.26 +1.25 4,980 12,817 -437 Hover/Click
Jul24 231010 237.43 239.48 236.68 239.24 +1.40 1,795 4,521 +32 Hover/Click
Aug24 231010 234.11 236.23 233.88 236.23 +1.59 1,062 3,073 +170 Hover/Click
Total Volume and Open Interest 149,902 305,333 +270  
e-miNY RBOB Gasoline(NYM)
Nov23 231010 225.84 225.84 225.84 225.84 +2.03 0 2 +0  
Dec23 231010 223.12 223.12 223.12 223.12 +1.61        
Jan24 231010 221.66 221.66 221.66 221.66 +1.32        
Feb24 231010 221.65 221.65 221.65 221.65 +1.17        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231010 3.371 3.449 3.336 3.382 +0.006 208,300 191,646 -34,417 Hover/Click
Dec23 231010 3.642 3.695 3.603 3.659 +0.028 84,314 108,567 +5,083 Hover/Click
Jan24 231010 3.862 3.905 3.812 3.887 +0.041 72,147 154,927 +6,216 Hover/Click
Feb24 231010 3.787 3.832 3.737 3.817 +0.043 19,019 52,896 +419 Hover/Click
Mar24 231010 3.489 3.531 3.438 3.515 +0.039 26,640 136,389 +459 Hover/Click
Apr24 231010 3.247 3.278 3.196 3.266 +0.030 20,710 88,503 +173 Hover/Click
May24 231010 3.261 3.289 3.210 3.279 +0.028 11,455 53,619 +1,155 Hover/Click
Jun24 231010 3.370 3.392 3.319 3.388 +0.026 5,342 17,766 -106 Hover/Click
Jul24 231010 3.472 3.505 3.431 3.503 +0.026 7,839 23,864 +156 Hover/Click
Aug24 231010 3.493 3.524 3.454 3.523 +0.022 4,104 17,251 -168 Hover/Click
Sep24 231010 3.464 3.494 3.427 3.493 +0.020 3,623 19,141 +536 Hover/Click
Oct24 231010 3.557 3.574 3.506 3.568 +0.017 13,435 50,082 +683 Hover/Click
Nov24 231010 3.890 3.904 3.841 3.903 +0.022 4,385 15,511 +207 Hover/Click
Dec24 231010 4.283 4.302 4.238 4.301 +0.029 3,902 22,162 +939 Hover/Click
Jan25 231010 4.545 4.563 4.505 4.562 +0.029 4,117 40,397 -151 Hover/Click
Feb25 231010 4.425 4.454 4.401 4.451 +0.032 1,259 9,434 +138 Hover/Click
Total Volume and Open Interest 499,878 1,148,129 -18,279  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231010 88.17 88.49 86.91 87.65 -0.50 412,757 514,726 -5,746 Hover/Click
Jan24 231010 86.51 86.79 85.44 86.23 -0.27 238,939 393,789 -4,740 Hover/Click
Feb24 231010 85.33 85.55 84.40 85.15 -0.18 144,794 187,615 +4,728 Hover/Click
Mar24 231010 84.40 84.56 83.52 84.28 -0.10 111,668 162,939 +5,767 Hover/Click
Apr24 231010 83.62 83.80 82.83 83.61 -0.03 56,317 69,455 +4,138 Hover/Click
May24 231010 83.01 83.23 82.26 83.09 +0.07 36,834 66,854 +3,641 Hover/Click
Jun24 231010 82.43 82.74 81.72 82.59 +0.16 81,162 144,123 +4,569 Hover/Click
Jul24 231010 81.88 82.24 81.25 82.13 +0.24 8,669 42,224 +276 Hover/Click
Aug24 231010 81.15 81.79 80.73 81.68 +0.30 6,189 37,927 -341 Hover/Click
Sep24 231010 80.80 81.36 80.28 81.25 +0.36 19,424 48,494 -462 Hover/Click
Oct24 231010 80.32 80.95 79.84 80.84 +0.41 3,256 26,630 -234 Hover/Click
Nov24 231010 79.92 80.51 79.73 80.44 +0.45 4,570 23,415 +357 Hover/Click
Dec24 231010 79.65 80.17 79.02 80.06 +0.50 64,094 175,571 +2,166 Hover/Click
Jan25 231010 79.08 79.67 78.90 79.67 +0.54 1,137 22,447 +16 Hover/Click
Total Volume and Open Interest 1,217,147 2,181,106 +14,504  
Gas Oil(ICE) Weekly Monthly
Oct23 231010 895.50 910.25 885.50 901.00 +9.75 43,777 26,395 -15,082 Hover/Click
Nov23 231010 873.25 886.75 862.25 877.00 +9.00 103,691 135,757 -6,496 Hover/Click
Dec23 231010 846.75 860.00 838.25 851.50 +8.25 72,618 124,494 +1,455 Hover/Click
Jan24 231010 830.00 843.75 823.25 835.75 +8.25 31,990 73,103 -926 Hover/Click
Feb24 231010 819.50 832.25 813.00 824.75 +7.50 17,086 40,863 +55 Hover/Click
Mar24 231010 807.75 819.25 800.50 812.00 +7.00 16,619 51,355 +1,028 Hover/Click
Apr24 231010 792.75 805.00 787.25 797.75 +5.75 7,979 26,023 +232 Hover/Click
May24 231010 782.75 799.25 781.00 791.75 +6.50 4,335 20,501 +615 Hover/Click
Jun24 231010 782.75 795.75 776.75 788.25 +7.25 12,588 37,827 -190 Hover/Click
Jul24 231010 780.25 792.00 775.75 786.25 +7.75 2,139 13,868 -13 Hover/Click
Total Volume and Open Interest 326,127 656,254 -18,470  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231010 86.44 86.73 85.13 85.97 -0.41 29,338 51,654 -4,499 Hover/Click
Dec23 231010 84.67 84.93 83.38 84.13 -0.47 66,893 97,102 -1,494 Hover/Click
Jan24 231010 82.87 83.28 82.01 82.57 -0.43 33,910 52,160 -2,319 Hover/Click
Feb24 231010 81.01 81.66 80.79 81.29 -0.33 31,465 38,264 +2,944 Hover/Click
Mar24 231010 80.41 80.68 79.79 80.31 -0.20 22,563 36,961 +6,666 Hover/Click
Apr24 231010 79.48 79.53 79.20 79.53 -0.07 5,462 18,441 +458 Hover/Click
May24 231010 78.91 78.91 78.91 78.91 +0.04 1,821 10,349 +133 Hover/Click
Jun24 231010 78.09 78.39 77.78 78.36 +0.12 9,265 63,951 +623 Hover/Click
Jul24 231010 77.38 77.84 77.38 77.84 +0.20 906 15,895 +129 Hover/Click
Aug24 231010 77.34 77.34 77.34 77.34 +0.27 425 11,080 +172 Hover/Click
Sep24 231010 76.39 76.88 76.39 76.88 +0.34 1,102 23,137 +282 Hover/Click
Oct24 231010 76.43 76.43 76.43 76.43 +0.39 22 7,759 -12 Hover/Click
Nov24 231010 76.03 76.03 76.03 76.03 +0.44 41 8,756 +13 Hover/Click
Dec24 231010 74.67 75.65 74.67 75.65 +0.48 4,944 65,461 +136 Hover/Click
Jan25 231010 75.22 75.22 75.22 75.22 +0.52 29 7,908 -22 Hover/Click
Feb25 231010 74.80 74.80 74.80 74.80 +0.55 119 3,639 +117 Hover/Click
Total Volume and Open Interest 210,719 596,554 +3,059  
US Dollar Index(ICE) Weekly Monthly
Dec23 231010 105.715 105.990 105.410 105.558 -0.252 14,452 40,447 -221 Hover/Click
Mar24 231010 105.355 105.360 105.050 105.165 -0.260 34 449 +10 Hover/Click
Jun24 231010 104.865 104.865 104.865 104.865 -0.200 0 4 +0 Hover/Click
Total Volume and Open Interest 14,486 40,900 -211  
Australian Dollar(CME) Weekly Monthly
Dec23 231010 64.28 64.50 64.07 64.40 +0.12 92,241 193,845 -688 Hover/Click
Mar24 231010 64.65 64.68 64.30 64.61 +0.12 47 311 -7 Hover/Click
Jun24 231010 64.78 64.85 64.48 64.78 +0.13 1 29 +1 Hover/Click
Total Volume and Open Interest 92,548 194,746 -796  
British Pound(CME) Weekly Monthly
Dec23 231010 122.46 122.97 122.17 122.84 +0.45 87,666 226,360 -3,208 Hover/Click
Mar24 231010 122.55 122.97 122.31 122.92 +0.45 34 2,539 -7 Hover/Click
Jun24 231010 122.95 122.95 122.30 122.95 +0.46 0 259 +0 Hover/Click
Total Volume and Open Interest 88,093 231,306 -3,512  
Canadian Dollar(CME) Weekly Monthly
Dec23 231010 73.65 73.77 73.51 73.66 -0.01 65,932 180,321 -2,989 Hover/Click
Mar24 231010 73.77 73.86 73.62 73.77 unch 133 2,336 +47 Hover/Click
Jun24 231010 73.90 73.90 73.69 73.83 +0.02 7 194 +1 Hover/Click
Sep24 231010 73.85 73.89 73.72 73.85 +0.02 2 129 +2 Hover/Click
Total Volume and Open Interest 66,402 183,352 -3,107  
Japanese Yen(CME) Weekly Monthly
Dec23 231010 68.09 68.25 67.81 67.98 -0.14 132,490 260,314 -1,835 Hover/Click
Mar24 231010 69.22 69.26 68.88 69.03 -0.14 389 1,158 +348 Hover/Click
Jun24 231010 70.11 70.28 69.89 70.03 -0.13 2 95 +2 Hover/Click
Total Volume and Open Interest 133,626 263,764 -1,543  
Swiss Franc(CME) Weekly Monthly
Dec23 231010 111.16 111.51 110.91 111.32 +0.06 20,346 59,884 +67 Hover/Click
Mar24 231010 112.53 112.66 112.11 112.49 +0.07 3 571 +3 Hover/Click
Jun24 231010 113.60 113.75 113.25 113.59 +0.05 2 116 +2 Hover/Click
Total Volume and Open Interest 20,359 60,716 +80  
EuroFX(CME) Weekly Monthly
Dec23 231010 105.99 106.51 105.85 106.30 +0.34 161,279 664,178 +345 Hover/Click
Mar24 231010 106.50 107.00 106.36 106.79 +0.33 636 8,446 +50 Hover/Click
Jun24 231010 107.03 107.37 106.84 107.24 +0.34 131 1,575 +1 Hover/Click
Total Volume and Open Interest 167,510 685,157 -1,830  
Mexican Peso(CME) Weekly Monthly
Dec23 231010 542.75 551.38 539.88 549.13 +7.00 72,400 202,945 -3,024 Hover/Click
Mar24 231010 541.00 541.63 532.50 540.75 +6.88 0 7 +0 Hover/Click
Total Volume and Open Interest 72,414 204,190 -3,025  
Brazilian Real(CME) Weekly Monthly
Nov23 231010 194.15 197.45 193.60 196.80 +2.65 9,339 49,240 +1,903  
Dec23 231010 193.35 196.65 192.95 196.10 +2.65 217 3,733 +25 Hover/Click
Jan24 231010 195.45 195.45 195.45 195.45 +2.45        
Feb24 231010 194.80 194.80 194.80 194.80 +2.50        
Total Volume and Open Interest 9,556 52,973 +1,928  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231010 112~000 112~190 110~300 112~020 +0~010 196,842 1,397,379 -5,229 Hover/Click
Mar24 231010 112~020 112~200 111~010 112~040 +0~030 63 1,704 +0 Hover/Click
Jun24 231010 112~120 112~120 112~120 112~120 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 196,905 1,399,084 -5,229  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231010 107~250 107~315 107~105 107~230 -0~040 822,843 4,755,522 +7,168 Hover/Click
Mar24 231010 108~035 108~100 107~215 108~025 -0~025 232 1,749 -2 Hover/Click
Jun24 231010 108~185 108~185 108~185 108~185 -0~025       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231010 105~154 105~180 105~040 105~106 -0~050 574,975 5,729,080 +37,372 Hover/Click
Mar24 231010 105~242 105~280 105~162 105~222 -0~050 0 257 +0 Hover/Click
Jun24 231010 106~052 106~052 106~052 106~052 -0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231010 101~175 101~182 101~126 101~150 -0~023 274,316 3,987,500 -2,249 Hover/Click
Mar24 231010 101~302 101~305 101~250 101~272 -0~025 72 3,022 +62 Hover/Click
Jun24 231010 102~080 102~080 102~080 102~080 -0~025       Hover/Click
Total Volume and Open Interest 274,388 3,990,522 -2,187  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231010 94.585 94.595 94.560 94.580 -0.005 238,194 1,419,697 -14,580  
Mar24 231010 94.725 94.740 94.680 94.715 -0.010 198,253 968,177 -14,510  
Jun24 231010 94.965 94.975 94.890 94.940 -0.025 174,739 925,481 -10,953  
Sep24 231010 95.260 95.270 95.160 95.215 -0.040 106,671 830,164 -6,554  
Dec24 231010 95.570 95.585 95.465 95.515 -0.050 239,168 918,263 -8,855  
Mar25 231010 95.830 95.840 95.715 95.770 -0.050 88,036 542,921 -2,659  
Jun25 231010 95.980 95.995 95.875 95.925 -0.050 62,563 581,041 +284  
Sep25 231010 96.050 96.070 95.950 96.000 -0.045 38,467 492,163 -1,518  
Dec25 231010 96.070 96.090 95.975 96.020 -0.045 64,707 478,596 -8,084  
Mar26 231010 96.065 96.085 95.970 96.015 -0.045 43,073 307,880 -1,859  
Jun26 231010 96.050 96.070 95.960 96.005 -0.045 27,556 287,495 +1,999  
Sep26 231010 96.035 96.055 95.950 95.995 -0.040 18,150 224,273 +1,725  
Dec26 231010 96.015 96.035 95.930 95.980 -0.035 18,470 187,877 +462  
Mar27 231010 95.985 96.005 95.900 95.950 -0.035 18,053 125,694 -3,118  
Jun27 231010 95.940 95.965 95.860 95.915 -0.030 12,282 137,304 -895  
Sep27 231010 95.895 95.920 95.815 95.875 -0.025 10,495 121,784 +2,291  
Dec27 231010 95.840 95.875 95.765 95.830 -0.015 14,802 103,678 -2,507  
Mar28 231010 95.775 95.815 95.700 95.775 -0.005 9,481 82,586 +1,446  
Total Volume and Open Interest 267,978 1,606,869 +4,309  
Ultra T-Bond(CBOT)
Dec23 231010 116~03 117~00 114~24 116~13 +0~11 100,298 1,553,811 -76  
Mar24 231010 117~03 117~18 115~27 117~06 +0~11 0 29 +0  
Jun24 231010 118~12 118~12 118~12 118~12 +0~11        
Total Volume and Open Interest 100,298 1,553,840 -76  
Ultra 10-Yr T-Note(CBOT)
Dec23 231010 110~290 111~055 110~090 110~265 -0~030 160,018 1,904,687 +2,286  
Mar24 231010 110~195 110~250 110~195 110~195 -0~030        
Jun24 231010 110~125 110~125 110~125 110~125 -0~030        
Total Volume and Open Interest 160,018 1,904,687 +2,286  
30 Day Federal Funds(CBOT)
Oct23 231010 94.673 94.673 94.670 94.673 +0.003 9,870 391,763 -524  
Nov23 231010 94.640 94.645 94.630 94.640 unch 147,286 656,196 -8,621  
Dec23 231010 94.620 94.620 94.600 94.615 unch 11,549 99,523 +140  
Jan24 231010 94.600 94.605 94.585 94.600 unch 64,661 277,162 +601  
Feb24 231010 94.625 94.625 94.600 94.615 -0.010 40,273 179,480 +4,187  
Mar24 231010 94.655 94.655 94.625 94.640 -0.010 3,971 31,716 -212  
Total Volume and Open Interest 308,457 1,859,092 -2,386  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231010 145.05 145.26 144.88 145.02 +0.05 340 13,272 -35 Hover/Click
Mar24 231010 145.02 145.02 145.02 145.02 +0.05       Hover/Click
Jun24 231010 145.02 145.02 145.02 145.02 +0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231010 122.50 123.08 120.70 122.24 +0.12 91,360 231,247 -1,541  
Mar24 231010 122.88 122.88 122.14 122.14 +0.12 1 257 +1  
Jun24 231010 121.88 121.88 121.88 121.88 +0.16        
Total Volume and Open Interest 91,361 231,504 -1,540  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231010 129.30 129.47 128.61 129.15 -0.10 814,304 1,403,560 -10,153 Hover/Click
Mar24 231010 129.53 129.53 129.03 129.39 -0.07 409 1,250 +403 Hover/Click
Jun24 231010 128.91 128.91 128.91 128.91 -0.16       Hover/Click
Total Volume and Open Interest 814,713 1,404,810 -9,750  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231010 116.41 116.50 116.05 116.25 -0.13 555,355 1,264,528 +4,109 Hover/Click
Mar24 231010 115.77 115.77 115.77 115.77 -0.16 2 86 +2 Hover/Click
Jun24 231010 117.34 117.34 117.34 117.34 -0.18       Hover/Click
Total Volume and Open Interest 555,357 1,264,614 +4,111  
Euro-Schatz(EUREX)
Dec23 231010 105.28 105.32 105.17 105.21 -0.07 534,039 2,101,466 +67,885  
Mar24 231010 105.50 105.60 105.50 105.55 -0.09 2 7 +2  
Jun24 231010 105.15 105.15 105.15 105.15 +0.03        
Total Volume and Open Interest 534,041 2,101,473 +67,887  
3-Mth Euribor(EUREX)
Dec23 231010 96.010 96.010 96.010 96.010 -0.005 0 19 +0  
Mar24 231010 96.110 96.110 96.110 96.110 -0.015 0 125 +0  
Jun24 231010 96.300 96.300 96.300 96.300 -0.015 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231010 93~15 94~05 93~01 93~28 +0~18 149,284 463,578 -660 Hover/Click
Mar24 231010 93~32 93~32 93~32 93~32 +0~18 0 16 +0 Hover/Click
Total Volume and Open Interest 149,284 463,594 -660  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231010 96.015 96.015 96.000 96.005 -0.005 154,752 637,313 -19,166  
Mar24 231010 96.135 96.140 96.100 96.105 -0.020 148,010 641,840 +2,775  
Jun24 231010 96.330 96.340 96.275 96.295 -0.020 125,695 594,869 +504  
Total Volume and Open Interest 1,177,999 4,050,219 -14,902  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231010 95.78 95.81 95.78 95.80 +0.01 50,964 262,854 -2,923  
Mar24 231010 95.68 95.73 95.68 95.70 +0.01 25,458 209,117 +2,667  
Jun24 231010 95.66 95.70 95.65 95.69 +0.03 17,860 164,306 -3,764  
Sep24 231010 95.69 95.75 95.68 95.72 +0.03 12,205 116,047 +566  
Dec24 231010 95.77 95.84 95.76 95.80 +0.03 21,983 110,536 -79  
Mar25 231010 95.84 95.91 95.83 95.87 +0.03 9,218 60,567 +1,388  
Jun25 231010 95.88 95.95 95.87 95.92 +0.04 6,496 58,032 +705  
Sep25 231010 95.93 95.99 95.93 95.96 +0.03 4,764 41,785 +722  
Dec25 231010 96.00 96.01 95.98 95.98 +0.04 242 2,972 -130  
Mar26 231010 95.96 95.96 95.96 95.96 +0.03 69 1,310 -169  
Total Volume and Open Interest 149,259 1,028,220 -1,017  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231010 95.47 95.57 95.46 95.53 +0.06 129,152 1,033,751 -2,771  
Mar24 231010 95.53 95.53 95.53 95.53 +0.06        
Total Volume and Open Interest 129,152 1,033,751 -2,771  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231010 96.03 96.12 96.03 96.07 +0.03 154,809 778,543 -4,751  
Mar24 231010 96.07 96.07 96.07 96.07 +0.03        
Total Volume and Open Interest 154,809 778,543 -4,751  
Gold(CMX) Weekly Monthly
Oct23 231010 1857.0 1861.4 1852.8 1861.0 +11.5 232 528 +16 Hover/Click
Dec23 231010 1875.4 1879.1 1866.1 1875.3 +11.0 187,802 363,771 -2,820 Hover/Click
Feb24 231010 1893.9 1898.1 1885.4 1894.6 +11.1 8,079 34,183 +836 Hover/Click
Apr24 231010 1912.6 1915.2 1904.1 1913.1 +11.0 2,235 16,692 +555 Hover/Click
Jun24 231010 1931.4 1933.8 1923.5 1931.8 +11.1 527 9,310 +215 Hover/Click
Aug24 231010 1949.1 1950.6 1941.0 1949.5 +11.3 194 3,537 +68 Hover/Click
Oct24 231010 1967.2 1967.2 1967.2 1967.2 +11.5 31 492 +10 Hover/Click
Dec24 231010 1980.5 1984.9 1978.9 1984.9 +11.6 231 2,311 +57 Hover/Click
Feb25 231010 2002.3 2002.3 2002.3 2002.3 +11.5 0 32 +0 Hover/Click
Apr25 231010 2018.6 2018.6 2018.6 2018.6 +11.5 0 16 +0 Hover/Click
Jun25 231010 2034.4 2034.4 2034.4 2034.4 +11.5 0 605 +0 Hover/Click
Aug25 231010 2052.9 2052.9 2052.9 2052.9 +11.5       Hover/Click
Total Volume and Open Interest 200,146 433,176 -909  
Silver(CMX) Weekly Monthly
Dec23 231010 2203.0 2211.0 2177.5 2195.3 +2.9 58,308 105,220 -1,256 Hover/Click
Mar24 231010 2235.5 2243.5 2211.5 2229.0 +3.1 4,890 13,476 +205 Hover/Click
May24 231010 2247.0 2262.5 2235.5 2252.4 +3.2 1,008 4,496 +194 Hover/Click
Jul24 231010 2271.5 2281.5 2265.0 2275.4 +3.7 334 1,449 +114 Hover/Click
Sep24 231010 2297.9 2297.9 2297.9 2297.9 +4.0 65 334 +5 Hover/Click
Dec24 231010 2328.4 2328.4 2328.4 2328.4 +4.1 9 191 +7 Hover/Click
Mar25 231010 2358.1 2358.1 2358.1 2358.1 +4.1       Hover/Click
Total Volume and Open Interest 64,827 126,111 -740  
Platinum(NYMEX) Weekly Monthly
Oct23 231010 880.5 880.5 880.5 880.5 +1.3 2 66 -30 Hover/Click
Jan24 231010 893.4 899.3 885.5 890.2 +1.4 18,867 78,607 -1,244 Hover/Click
Apr24 231010 901.5 906.4 893.8 898.3 +1.5 939 3,474 -291 Hover/Click
Jul24 231010 912.0 914.0 906.3 906.3 +1.6 102 186 +39 Hover/Click
Total Volume and Open Interest 19,937 82,551 -1,541  
Palladium(NYMEX) Weekly Monthly
Dec23 231010 1140.00 1182.50 1121.50 1171.40 +39.50 3,786 19,479 +515 Hover/Click
Mar24 231010 1141.00 1186.50 1137.50 1180.00 +38.60 29 1,354 +13 Hover/Click
Jun24 231010 1191.60 1191.60 1191.60 1191.60 +38.80 1 40 +0 Hover/Click
Total Volume and Open Interest 3,816 20,876 +528  
Copper(CMX) Weekly Monthly
Dec23 231010 365.60 367.45 359.10 363.40 -1.20 64,058 128,735 -3,430 Hover/Click
Mar24 231010 368.30 370.00 362.00 366.20 -1.15 9,157 42,271 +623 Hover/Click
May24 231010 370.45 370.45 363.60 367.65 -1.15 4,119 14,861 -104 Hover/Click
Jul24 231010 369.20 372.55 365.10 368.90 -1.20 1,912 3,739 +163 Hover/Click
Sep24 231010 366.60 373.65 366.15 369.85 -1.35 800 2,655 -200 Hover/Click
Total Volume and Open Interest 80,646 201,171 -2,962  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231010 33800 34092 33776 33936 +135 173,478 94,976 -3,370 Hover/Click
Mar24 231010 34112 34411 34105 34259 +133 73 322 +2 Hover/Click
Jun24 231010 34500 34654 34500 34501 +133 2 9 +1 Hover/Click
Sep24 231010 34488 34488 34488 34488 +135       Hover/Click
Total Volume and Open Interest 173,553 95,307 -3,367  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231010 33794 34091 33773 33936 +135 82,765 20,553 -396 Hover/Click
Mar24 231010 34131 34406 34100 34259 +133 316 719 +50 Hover/Click
Jun24 231010 34501 34606 34501 34501 +133 0 2 +0 Hover/Click
Sep24 231010 34488 34488 34488 34488 +135       Hover/Click
Total Volume and Open Interest 83,081 21,274 -346  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231010 4368.75 4419.00 4366.25 4391.50 +22.75 1,485,254 2,062,376 -13,840 Hover/Click
Mar24 231010 4415.25 4467.50 4415.00 4440.50 +23.50 2,259 15,392 +1,010 Hover/Click
Jun24 231010 4491.00 4518.75 4491.00 4492.00 +24.50 72 3,900 -10 Hover/Click
Sep24 231010 4544.00 4560.50 4536.25 4536.25 +23.25 8 153 -7 Hover/Click
Total Volume and Open Interest 1,487,593 2,084,264 -12,847  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231010 4368.00 4419.00 4366.25 4391.50 +22.75 784,239 144,505 +5,394 Hover/Click
Mar24 231010 4415.00 4468.00 4415.00 4440.50 +23.50 1,882 2,476 +13 Hover/Click
Jun24 231010 4474.75 4518.25 4470.00 4492.00 +24.50 15 143 +3 Hover/Click
Sep24 231010 4515.25 4552.50 4515.25 4536.25 +23.25 0 6 +0 Hover/Click
Total Volume and Open Interest 786,136 147,131 +5,410  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231010 15196.50 15383.50 15171.75 15270.75 +83.75 617,072 252,363 -4,159 Hover/Click
Mar24 231010 15385.00 15578.25 15368.50 15466.00 +85.75 785 1,720 +0 Hover/Click
Jun24 231010 15671.00 15767.00 15584.75 15671.00 +85.00 12 21 +2 Hover/Click
Total Volume and Open Interest 617,869 254,225 -4,157  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231010 15199.00 15383.50 15173.00 15270.75 +83.75 1,125,602 81,399 -2,995 Hover/Click
Mar24 231010 15391.50 15578.25 15368.00 15466.00 +85.75 2,869 2,125 -149 Hover/Click
Jun24 231010 15615.00 15764.50 15566.75 15671.00 +85.00 17 78 +8 Hover/Click
Total Volume and Open Interest 1,128,490 83,619 -3,135  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231010 2490.00 2530.80 2488.40 2514.80 +23.80 10,624 38,682 -524 Hover/Click
Mar24 231010 2532.20 2547.80 2532.20 2532.20 +24.50 0 1 +0 Hover/Click
Jun24 231010 2548.80 2548.80 2548.80 2548.80 +23.30       Hover/Click
Total Volume and Open Interest 10,624 38,683 -524  
Volatility Index(CBOE)
Oct23 231010 17.70 17.75 16.60 16.99 -0.66 100,824 100,314 -11,581  
Nov23 231010 18.28 18.30 17.43 17.62 -0.61 63,128 109,243 +4,542  
Dec23 231010 18.60 18.61 17.86 18.04 -0.51 20,546 71,463 +525  
Jan24 231010 19.50 19.53 18.85 19.00 -0.50 10,588 41,432 -12  
Total Volume and Open Interest 206,688 359,276 -6,194  
S & P 600(CME)
Dec23 231010 1154.90 1160.10 1142.20 1154.90 +12.40 0 539 +0  
Mar24 231010 1167.20 1167.20 1167.20 1167.20 +12.60        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231010 1768.90 1801.00 1766.90 1790.00 +19.70 184,197 482,278 -646 Hover/Click
Mar24 231010 1790.00 1819.70 1786.20 1809.60 +20.60 109 1,077 -9 Hover/Click
Jun24 231010 1825.70 1834.90 1825.70 1825.70 +20.30 0 2 +0 Hover/Click
Total Volume and Open Interest 184,306 483,357 -655  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231010 1770.30 1801.00 1766.80 1790.00 +19.70 49,704 17,920 +709 Hover/Click
Mar24 231010 1788.70 1821.00 1785.30 1809.60 +20.60 160 365 +21 Hover/Click
Jun24 231010 1800.10 1830.70 1800.10 1825.70 +20.30 0 3 +0 Hover/Click
Total Volume and Open Interest 49,864 18,288 +730  
Nikkei 225(CME)
Dec23 231010 31280 32000 31280 31855 +570 4,309 15,660 -51  
Mar24 231010 31855 32000 31855 31855 +570 1 1 -1  
Total Volume and Open Interest 4,310 15,661 -52  
Nikkei 225(SGX) Weekly Monthly
Dec23 231010 31050 31825 30925 31695 +600 27,653 99,289 +689  
Mar24 231010 31050 31650 31050 31630 +600 13 680 -6  
Jun24 231010 31390 31390 31390 31390 +600 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231010 31080 31820 30855 31730 +710 948,534 334,208 -1,523  
Mar24 231010 31015 31760 30795 31670 +700 15,544 20,836 -206  
Jun24 231010 30800 31505 30580 31430 +710 704 2,415 +83  
Total Volume and Open Interest 1,018,785 467,955 -1,283  
Nikkei 225(JPX)
Dec23 231010 31080 31820 30860 31730 +710 66,237 217,883 +1,727  
Mar24 231010 31010 31750 30790 31670 +700 527 15,639 +93  
Jun24 231010 31430 31430 31430 31430 +710 2 13,115 -200  
Total Volume and Open Interest 66,767 286,474 +2,469  
Nikkei 225(CME) Yen
Dec23 231010 31255 31970 31255 31820 +565 27,519 50,388 -1,071  
Mar24 231010 31790 31880 31760 31760 +565 0 10 +0  
Jun24 231010 31535 31535 31535 31535 +565        
Total Volume and Open Interest 27,519 50,410 -1,071  
Nikkei 225(CME) e-Mini Yen
Dec23 231010 31820 31820 31820 31820 +565        
Mar24 231010 31760 31760 31760 31760 +565        
Jun24 231010 31535 31535 31535 31535 +565        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231010 7092.5 7181.5 7080.0 7172.5 +141.0 57,748 185,952 +1,884  
Nov23 231010 7135.0 7200.0 7128.5 7192.0 +141.5 50 95 +10  
Dec23 231010 7106.0 7213.5 7106.0 7204.5 +142.5 27 1,062 +0  
Mar24 231010 7270.0 7270.0 7270.0 7270.0 +144.0        
Jun24 231010 7169.0 7169.0 7169.0 7169.0 +144.0        
Sep24 231010 7228.5 7228.5 7228.5 7228.5 +142.0        
Total Volume and Open Interest 57,825 187,110 +1,894  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231010 17583 17975 17496 17876 +306 63,646 117,548 -2,632  
Nov23 231010 17602 17989 17520 17899 +306 660 2,473 +22  
Dec23 231010 17620 18057 17591 17972 +309 224 13,565 +41  
Total Volume and Open Interest 64,696 136,236 -2,504  
DAX(EUREX) Weekly Monthly
Dec23 231010 15318.0 15558.0 15315.0 15535.0 +296.0 61,321 65,363 -2,702  
Mar24 231010 15622.0 15705.0 15618.0 15696.0 +295.0 4 123 -3  
Jun24 231010 15928.0 15928.0 15928.0 15928.0 +299.0        
Total Volume and Open Interest 61,325 65,486 -2,705  
Mini-DAX(EUREX)
Dec23 231010 15312.0 15561.0 15312.0 15535.0 +296.0 40,833 16,053 -953  
Mar24 231010 15527.0 15698.0 15492.0 15696.0 +295.0 35 67 +3  
Jun24 231010 15928.0 15928.0 15928.0 15928.0 +299.0        
Total Volume and Open Interest 40,868 16,120 -950  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231010 4153 4232 4153 4227 +95 664,257 2,877,901 -59,998  
Mar24 231010 4218 4259 4218 4259 +95 16 22,723 -3  
Jun24 231010 4207 4207 4207 4207 +98 0 15,311 +0  
Total Volume and Open Interest 664,274 2,919,189 -60,001  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231010 10926 11052 10909 11045 +190 24,024 137,596 -2,319  
Mar24 231010 10870 10988 10870 10988 +190 4 1,172 +2  
Jun24 231010 10876 10876 10876 10876 +188 0 390 +0  
Total Volume and Open Interest 24,028 139,321 -2,317  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231010 7564.00 7680.00 7561.50 7672.50 +145.00 72,713 479,568 -3,166  
Mar24 231010 7695.00 7697.50 7695.00 7697.50 +143.50 0 4,272 +0  
Jun24 231010 7722.50 7722.50 7722.50 7722.50 +143.50 418 949 -216  
Total Volume and Open Interest 73,131 484,790 -3,382  
SPI 200(SFE) Weekly Monthly
Dec23 231010 7002.0 7088.0 6974.0 7072.0 +70.0 39,504 221,299 -234  
Mar24 231010 7002.0 7038.0 7002.0 7038.0 +70.0 0 60 +0  
Jun24 231010 7038.0 7038.0 7038.0 7038.0 +70.0 0 125 +0  
Total Volume and Open Interest 39,507 221,825 -236  
FTSE MIB(ISE)
Dec23 231010 27955.00 28370.00 27875.00 28316.00 +627.00 18,956 92,692 -155  
Mar24 231010 28170.00 28505.00 28060.00 28491.00 +620.00 56 467 +31  
Jun24 231010 28004.00 28004.00 28004.00 28004.00 +635.00 0 3 +0  
Total Volume and Open Interest 19,012 93,162 -124  
KOSPI 200(KFE)
Dec23 231010 323.95 326.55 321.05 321.45 +0.95 203,255 282,303 -7,127  
Mar24 231010 323.15 325.65 320.20 320.65 +1.05 173 30,337 -20  
Jun24 231010 325.70 325.70 321.50 322.30 +2.25 1 13,377 +525  
Total Volume and Open Interest 203,433 341,708 -6,680  
GSCI(CME) Weekly Monthly
Oct23 231010 589.00 589.05 585.75 587.95 -2.00 116 522 -78  
Nov23 231010 584.00 584.00 580.55 582.65 -1.90 98 145 +72  
Dec23 231010 580.15 580.15 580.15 580.15 -6.90        
Total Volume and Open Interest 214 667 -6  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!