Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231011 1271.50 1274.25 1251.00 1252.50 -19.00 161,646 282,989 -11,889 Hover/Click
Jan24 231011 1289.50 1292.00 1270.25 1272.25 -17.00 87,157 169,998 +12,183 Hover/Click
Mar24 231011 1301.00 1304.25 1282.50 1285.00 -15.50 45,196 140,889 -1,217 Hover/Click
May24 231011 1313.25 1315.50 1295.25 1298.00 -14.00 25,903 105,677 +306 Hover/Click
Jul24 231011 1319.25 1321.25 1302.25 1304.75 -13.00 21,449 57,783 +2,082 Hover/Click
Aug24 231011 1303.25 1304.50 1287.00 1289.50 -12.25 2,194 4,964 +246 Hover/Click
Sep24 231011 1264.75 1267.00 1251.50 1254.75 -9.50 1,371 2,940 +247 Hover/Click
Nov24 231011 1249.25 1252.00 1237.25 1239.50 -9.75 12,519 53,225 +1,588 Hover/Click
Jan25 231011 1253.00 1259.00 1245.25 1247.50 -9.50 30 850 +15 Hover/Click
Mar25 231011 1245.00 1245.00 1242.50 1243.50 -9.50 3 608 +0 Hover/Click
May25 231011 1244.75 1244.75 1240.00 1242.00 -10.00 6 1,277 +5 Hover/Click
Jul25 231011 1244.50 1244.50 1243.00 1244.50 -10.00 1 131 +0 Hover/Click
Aug25 231011 1236.00 1236.00 1236.00 1236.00 -10.00 1 1 +1 Hover/Click
Sep25 231011 1204.00 1204.00 1204.00 1204.00 -10.00 0 5 +0 Hover/Click
Total Volume and Open Interest 357,476 821,757 +3,567  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231011 377.50 377.50 369.00 374.30 +2.30 166 169 -4 Hover/Click
Dec23 231011 377.50 379.30 374.20 377.10 -0.40 68,640 185,251 -6,600 Hover/Click
Jan24 231011 376.10 378.00 373.00 375.00 -1.20 37,744 99,901 +177 Hover/Click
Mar24 231011 373.60 375.40 370.30 371.80 -1.80 15,674 63,976 +2,182 Hover/Click
May24 231011 373.60 375.10 369.90 371.40 -2.00 13,341 51,802 -1,078 Hover/Click
Jul24 231011 375.60 377.20 372.20 373.70 -1.90 8,774 35,843 +209 Hover/Click
Aug24 231011 374.40 376.00 371.30 372.50 -1.90 3,018 6,993 -114 Hover/Click
Sep24 231011 371.90 373.10 368.80 369.80 -1.80 1,562 4,538 -230 Hover/Click
Oct24 231011 367.50 369.10 365.80 366.10 -1.40 517 3,297 -13 Hover/Click
Dec24 231011 369.80 370.50 367.30 367.60 -1.20 2,529 5,492 +293 Hover/Click
Total Volume and Open Interest 152,011 458,563 -5,174  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231011 53.98 54.05 53.52 53.52 -0.47 57 84 -7 Hover/Click
Dec23 231011 53.30 53.60 52.49 52.72 -0.51 99,306 154,086 -2,130 Hover/Click
Jan24 231011 52.76 52.98 51.93 52.10 -0.52 37,105 83,219 +4,536 Hover/Click
Mar24 231011 52.39 52.65 51.49 51.65 -0.63 30,063 60,851 +401 Hover/Click
May24 231011 52.24 52.49 51.30 51.45 -0.68 21,037 45,082 +123 Hover/Click
Jul24 231011 52.12 52.27 51.11 51.24 -0.69 12,760 34,923 +869 Hover/Click
Aug24 231011 51.67 51.85 50.79 50.89 -0.66 3,223 8,677 +63 Hover/Click
Sep24 231011 51.33 51.55 50.49 50.57 -0.64 2,830 6,384 -59 Hover/Click
Oct24 231011 51.18 51.18 50.13 50.21 -0.65 1,430 4,465 +509 Hover/Click
Dec24 231011 51.07 51.12 50.01 50.14 -0.69 4,779 16,116 +595 Hover/Click
Total Volume and Open Interest 212,878 416,271 +4,995  
Canola(WCE) Weekly Monthly
Nov23 231011 704.6 707.6 700.8 702.7 -1.9 32,634 90,206 -12,088 Hover/Click
Jan24 231011 710.1 712.1 705.7 707.5 -2.9 30,573 122,999 +3,664 Hover/Click
Mar24 231011 715.3 717.6 710.0 712.8 -3.8 7,717 52,566 -1,073 Hover/Click
May24 231011 721.0 721.0 714.1 717.0 -4.1 2,125 26,844 +391 Hover/Click
Jul24 231011 725.0 725.0 717.6 720.1 -5.0 418 8,239 +19 Hover/Click
Nov24 231011 704.0 704.0 698.5 701.2 -4.7 60 4,375 -38 Hover/Click
Total Volume and Open Interest 73,529 305,322 -9,123  
Corn(CBOT) Weekly Monthly
Dec23 231011 485.50 488.50 483.50 488.00 +2.50 110,081 696,227 -5,755 Hover/Click
Mar24 231011 501.25 504.00 499.25 503.75 +2.50 43,946 281,200 +9,248 Hover/Click
May24 231011 508.50 512.00 507.50 511.75 +2.50 13,330 117,356 +495 Hover/Click
Jul24 231011 514.00 516.75 512.50 516.75 +2.25 7,279 108,764 +679 Hover/Click
Sep24 231011 511.25 513.75 509.25 513.75 +2.50 2,043 42,723 +199 Hover/Click
Dec24 231011 514.50 517.75 512.75 517.25 +3.00 5,807 101,546 +1,353 Hover/Click
Mar25 231011 525.00 528.00 523.50 527.75 +3.00 299 3,622 +43 Hover/Click
May25 231011 530.50 533.00 529.25 532.75 +2.50 61 702 +47 Hover/Click
Jul25 231011 529.00 532.00 527.75 532.00 +2.75 146 1,543 +98 Hover/Click
Sep25 231011 506.75 508.25 506.75 508.25 +3.25 4 34 +2 Hover/Click
Total Volume and Open Interest 183,122 1,357,079 +6,415  
Wheat(CBOT) Weekly Monthly
Dec23 231011 559.00 560.75 551.00 556.00 -2.50 48,419 238,496 -149 Hover/Click
Mar24 231011 590.00 592.00 582.75 587.25 -2.75 19,643 89,046 +824 Hover/Click
May24 231011 610.00 612.50 603.50 607.25 -3.25 10,427 41,044 +552 Hover/Click
Jul24 231011 628.25 630.50 621.50 625.25 -3.50 6,397 40,264 +1,567 Hover/Click
Sep24 231011 643.25 645.00 636.75 640.00 -3.50 1,148 6,472 -14 Hover/Click
Dec24 231011 660.00 662.00 653.75 657.25 -2.75 741 10,363 +231 Hover/Click
Total Volume and Open Interest 86,825 426,659 +3,019  
Wheat(KCBT) Weekly Monthly
Dec23 231011 671.50 674.00 662.50 667.25 -4.00 16,554 123,748 -1,006 Hover/Click
Mar24 231011 681.00 682.75 671.50 676.25 -4.00 10,798 53,141 +765 Hover/Click
May24 231011 687.00 688.75 677.75 682.00 -4.25 6,039 22,350 +76 Hover/Click
Jul24 231011 691.00 692.00 681.75 686.00 -4.25 2,406 14,845 +696 Hover/Click
Sep24 231011 693.25 700.75 690.50 694.75 -4.25 202 1,657 -14 Hover/Click
Dec24 231011 711.50 713.75 704.00 707.50 -4.25 115 2,178 +28 Hover/Click
Mar25 231011 714.25 714.25 710.50 714.25 -4.50 0 98 +0 Hover/Click
Total Volume and Open Interest 36,114 218,098 +545  
Wheat(MGE) Weekly Monthly
Dec23 231011 723.00 726.75 717.50 718.25 -5.25 3,498 41,128 +496 Hover/Click
Mar24 231011 747.50 750.25 741.75 742.25 -4.75 1,673 18,715 +325 Hover/Click
May24 231011 763.00 763.00 756.50 756.75 -4.75 337 5,421 -26 Hover/Click
Jul24 231011 774.25 774.25 769.50 769.50 -5.00 158 2,250 +50 Hover/Click
Sep24 231011 783.00 783.00 777.50 777.50 -5.00 53 1,035 +1 Hover/Click
Dec24 231011 795.00 795.00 790.75 790.75 -4.00 5 378 +3 Hover/Click
Total Volume and Open Interest 5,724 68,945 +849  
Oats(CBOT) Weekly Monthly
Dec23 231011 409.25 410.75 395.50 395.75 -13.50 428 2,961 +35 Hover/Click
Mar24 231011 427.50 428.75 415.50 415.50 -13.00 29 849 -8 Hover/Click
May24 231011 441.75 441.75 429.00 429.00 -12.00 0 99 +0 Hover/Click
Jul24 231011 443.75 447.00 442.50 442.50 -7.00 1 64 +0 Hover/Click
Total Volume and Open Interest 458 4,018 +27  
Rough Rice(CBOT) Weekly Monthly
Nov23 231011 15.90 15.96 15.78 15.93 +0.06 932 6,544 -611 Hover/Click
Jan24 231011 16.29 16.30 16.19 16.26 +0.03 697 3,206 +621 Hover/Click
Mar24 231011 16.58 16.58 16.58 16.58 +0.06 2 489 +2 Hover/Click
May24 231011 16.81 16.81 16.81 16.81 +0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 1,631 10,879 +12  
Live Cattle(CME) Weekly Monthly
Oct23 231011 182.700 184.880 182.380 184.500 +1.920 2,535 12,816 -527 Hover/Click
Dec23 231011 185.050 187.300 184.250 186.985 +1.985 17,495 127,696 -1,067 Hover/Click
Feb24 231011 189.330 191.435 188.380 191.250 +1.920 8,782 55,936 +1,073 Hover/Click
Apr24 231011 192.450 194.185 191.550 193.985 +1.585 7,347 47,557 +89 Hover/Click
Jun24 231011 186.535 187.950 185.750 187.850 +1.100 5,012 32,608 +997 Hover/Click
Aug24 231011 185.685 186.580 184.685 186.450 +0.850 792 8,300 +113 Hover/Click
Total Volume and Open Interest 42,631 292,527 +782  
Feeder Cattle(CME) Weekly Monthly
Oct23 231011 248.035 250.750 247.000 250.185 +2.235 1,027 4,667 -118 Hover/Click
Nov23 231011 250.185 252.235 248.400 252.000 +1.650 8,012 13,958 -1,543 Hover/Click
Jan24 231011 251.880 253.600 249.950 253.300 +1.450 5,850 16,357 +610 Hover/Click
Mar24 231011 255.000 256.150 252.830 255.880 +1.130 2,000 6,821 -20 Hover/Click
Apr24 231011 259.200 260.150 256.980 259.900 +1.050 1,012 2,875 +30 Hover/Click
May24 231011 262.200 263.200 260.085 262.900 +1.020 990 3,516 +174 Hover/Click
Aug24 231011 271.025 271.980 268.750 271.600 +1.220 351 2,430 +22 Hover/Click
Total Volume and Open Interest 19,345 50,846 -786  
Lean Hogs(CME) Weekly Monthly
Oct23 231011 81.850 82.430 81.850 82.150 +0.200 5,008 10,724 -782 Hover/Click
Dec23 231011 71.230 71.880 69.850 69.980 -1.450 18,235 86,814 +343 Hover/Click
Feb24 231011 75.880 76.080 74.400 74.680 -1.020 8,370 40,575 +1,564 Hover/Click
Apr24 231011 81.600 82.080 80.730 81.000 -0.830 3,926 28,251 +703 Hover/Click
May24 231011 86.600 86.800 86.080 86.130 -0.750 69 1,098 -15  
Jun24 231011 94.550 94.800 93.680 93.850 -0.880 1,693 10,313 -3 Hover/Click
Jul24 231011 96.200 96.200 95.100 95.230 -1.070 585 3,816 +145 Hover/Click
Aug24 231011 95.880 96.030 94.980 95.130 -1.070 340 2,552 +40 Hover/Click
Total Volume and Open Interest 38,386 185,770 +2,088  
Class III Milk(CME) Weekly Monthly
Oct23 231011 16.85 16.88 16.81 16.84 -0.01 81 3,692 +0 Hover/Click
Nov23 231011 17.26 17.33 17.11 17.23 -0.10 456 6,164 +61 Hover/Click
Dec23 231011 17.63 17.63 17.41 17.49 -0.10 190 3,308 +68 Hover/Click
Jan24 231011 17.86 18.05 17.85 17.99 +0.07 60 1,260 -15 Hover/Click
Feb24 231011 18.17 18.23 18.17 18.20 +0.12 11 1,006 +3 Hover/Click
Mar24 231011 18.28 18.35 18.28 18.30 +0.09 4 773 +1 Hover/Click
Apr24 231011 18.37 18.42 18.36 18.36 +0.09 8 545 +0 Hover/Click
May24 231011 18.45 18.50 18.39 18.42 +0.02 7 597 +0 Hover/Click
Jun24 231011 18.55 18.55 18.52 18.52 +0.02 8 651 +2 Hover/Click
Jul24 231011 18.61 18.75 18.61 18.61 -0.09 5 462 +4 Hover/Click
Aug24 231011 18.64 18.75 18.64 18.67 +0.08 1 501 +0 Hover/Click
Sep24 231011 18.67 18.75 18.67 18.67 +0.10 1 527 +0 Hover/Click
Oct24 231011 18.75 18.75 18.59 18.59 +0.07 1 317 +1 Hover/Click
Total Volume and Open Interest 837 20,371 +127  
Cocoa(ICE) Weekly Monthly
Dec23 231011 3485 3490 3426 3432 -42 15,117 122,051 +371 Hover/Click
Mar24 231011 3500 3508 3451 3458 -36 11,865 83,323 +81 Hover/Click
May24 231011 3478 3486 3432 3439 -32 5,294 34,205 -272 Hover/Click
Jul24 231011 3455 3465 3414 3420 -28 3,404 27,056 +127 Hover/Click
Sep24 231011 3425 3431 3384 3391 -25 1,252 7,762 +253 Hover/Click
Dec24 231011 3392 3392 3346 3356 -22 1,219 6,053 +1,111 Hover/Click
Mar25 231011 3357 3357 3313 3326 -19 9 986 -6 Hover/Click
Total Volume and Open Interest 38,165 281,553 +1,664  
Coffee "C"(ICE) Weekly Monthly
Dec23 231011 147.65 149.40 146.10 147.70 +0.20 26,185 102,559 -1,823 Hover/Click
Mar24 231011 148.90 150.25 147.15 148.65 +0.20 16,075 56,329 +711 Hover/Click
May24 231011 149.30 150.95 147.85 149.30 +0.05 8,250 31,816 +688 Hover/Click
Jul24 231011 149.75 151.35 148.70 150.05 unch 3,068 9,813 +358 Hover/Click
Sep24 231011 151.00 152.00 149.70 150.85 unch 789 5,947 +30 Hover/Click
Dec24 231011 152.70 153.05 150.80 151.95 unch 503 9,046 +141 Hover/Click
Total Volume and Open Interest 54,915 217,692 +131  
Orange Juice(ICE) Weekly Monthly
Nov23 231011 377.30 384.15 376.60 378.05 -3.10 996 6,619 -260 Hover/Click
Jan24 231011 358.95 365.30 358.00 359.45 -3.70 511 2,279 +214 Hover/Click
Mar24 231011 346.55 346.60 346.55 346.60 -4.90 35 480 -17 Hover/Click
May24 231011 338.65 338.65 338.65 338.65 -3.60 11 66 +0 Hover/Click
Jul24 231011 325.50 325.50 325.50 325.50 -3.60 0 8 +0 Hover/Click
Sep24 231011 313.20 313.20 313.20 313.20 -3.60 0 5 +0 Hover/Click
Total Volume and Open Interest 1,553 9,461 -63  
Sugar #11(ICE) Weekly Monthly
Mar24 231011 27.05 27.18 26.30 26.40 -0.65 52,748 432,564 +1,982 Hover/Click
May24 231011 25.81 25.94 25.13 25.21 -0.60 20,894 133,248 +417 Hover/Click
Jul24 231011 24.84 24.93 24.20 24.30 -0.52 12,304 107,533 +1,967 Hover/Click
Oct24 231011 24.27 24.35 23.70 23.80 -0.46 5,176 74,858 +1,029 Hover/Click
Mar25 231011 24.18 24.26 23.68 23.78 -0.39 1,623 34,261 +132 Hover/Click
May25 231011 22.61 22.71 22.28 22.38 -0.26 861 14,484 +234 Hover/Click
Jul25 231011 21.44 21.44 21.10 21.20 -0.17 602 10,095 +23 Hover/Click
Oct25 231011 20.84 20.84 20.58 20.67 -0.17 411 8,059 +260 Hover/Click
Mar26 231011 20.62 20.68 20.55 20.67 -0.13 100 3,427 +80 Hover/Click
Total Volume and Open Interest 94,731 821,749 +6,124  
London Cocoa(LCE) Weekly Monthly
Dec23 231011 2996 3011 2962 2965 -33 8,504 84,117 +780 Hover/Click
Mar24 231011 2973 2990 2942 2944 -29 9,156 132,925 -863 Hover/Click
May24 231011 2877 2894 2847 2851 -24 2,405 42,057 +353 Hover/Click
Jul24 231011 2794 2811 2762 2766 -24 2,015 41,309 +429 Hover/Click
Sep24 231011 2762 2772 2727 2729 -25 217 18,009 -30 Hover/Click
Dec24 231011 2725 2726 2690 2691 -23 178 14,383 -69 Hover/Click
Mar25 231011 2700 2701 2667 2667 -22 28 8,089 +19 Hover/Click
Total Volume and Open Interest 22,503 341,591 +619  
London Sugar(LCE) Weekly Monthly
Dec23 231011 720.80 724.00 707.20 709.30 -10.40 5,193 39,362 -426 Hover/Click
Mar24 231011 719.70 722.40 705.00 707.40 -11.40 5,208 23,544 +1,085 Hover/Click
May24 231011 708.10 710.50 692.90 695.20 -12.10 1,717 15,838 +148 Hover/Click
Aug24 231011 683.10 685.60 669.00 670.80 -10.90 718 5,385 +164 Hover/Click
Oct24 231011 662.30 663.20 647.90 649.80 -9.90 170 2,925 +75 Hover/Click
Total Volume and Open Interest 13,067 90,955 +1,072  
Cotton(ICE) Weekly Monthly
Dec23 231011 85.50 86.15 84.38 85.05 -0.40 27,442 125,574 -3,111 Hover/Click
Mar24 231011 88.10 88.10 86.01 86.69 -0.57 11,364 65,150 +162 Hover/Click
May24 231011 88.41 88.83 86.94 87.57 -0.65 4,423 31,734 +858 Hover/Click
Jul24 231011 88.36 88.43 87.02 87.58 -0.61 1,131 12,959 +156 Hover/Click
Oct24 231011 82.23 82.23 82.23 82.23 -0.34 0 7 +0 Hover/Click
Dec24 231011 81.58 81.60 80.71 81.26 -0.26 338 18,547 +34 Hover/Click
Total Volume and Open Interest 44,698 254,318 -1,901  
Crude Oil(NYM) Weekly Monthly
Nov23 231011 85.96 86.51 83.11 83.49 -2.48 337,654 194,140 -15,118 Hover/Click
Dec23 231011 84.16 84.72 81.63 82.07 -2.06 246,749 316,881 +20,042 Hover/Click
Jan24 231011 82.58 83.17 80.39 80.92 -1.65 114,597 170,919 +11,605 Hover/Click
Feb24 231011 81.34 81.89 79.37 79.96 -1.33 38,493 87,102 -1,842 Hover/Click
Mar24 231011 80.44 80.90 78.59 79.21 -1.10 44,068 99,113 +2,189 Hover/Click
Apr24 231011 79.71 80.10 77.98 78.60 -0.93 14,197 56,156 +1,372 Hover/Click
May24 231011 79.19 79.41 77.43 78.09 -0.82 9,551 46,361 +2,792 Hover/Click
Jun24 231011 78.38 78.86 76.93 77.62 -0.74 43,859 167,982 +3,550 Hover/Click
Jul24 231011 78.13 78.23 76.50 77.18 -0.66 4,957 38,212 -286 Hover/Click
Aug24 231011 77.68 77.79 76.29 76.76 -0.58 4,306 32,540 -108 Hover/Click
Sep24 231011 77.02 77.25 75.66 76.35 -0.53 10,631 59,702 -1,312 Hover/Click
Oct24 231011 76.38 76.57 75.29 75.97 -0.46 2,085 30,331 +252 Hover/Click
Nov24 231011 75.73 75.98 74.91 75.63 -0.40 1,583 28,219 +186 Hover/Click
Dec24 231011 75.65 76.03 74.48 75.29 -0.36 56,421 147,565 +837 Hover/Click
Jan25 231011 75.02 75.02 74.60 74.91 -0.31 253 21,757 -21 Hover/Click
Feb25 231011 74.54 74.54 74.25 74.54 -0.26 201 13,469 -30 Hover/Click
Total Volume and Open Interest 951,073 1,753,314 +26,524  
e-miNY Crude Oil(NYM)
Nov23 231011 85.950 86.500 83.100 83.500 -2.475 13,569 1,013 +177  
Dec23 231011 84.050 84.725 81.650 82.075 -2.050 1,281 702 +35  
Jan24 231011 82.650 83.125 80.400 80.925 -1.650 132 369 +39  
Feb24 231011 81.575 81.875 79.375 79.950 -1.350 2 27 +0  
Mar24 231011 80.475 80.875 78.600 79.200 -1.100 26 51 +15  
Apr24 231011 79.825 80.075 77.975 78.600 -0.925 6 27 +2  
May24 231011 79.175 79.425 77.450 78.100 -0.800 12 9 +0  
Jun24 231011 77.000 78.375 77.000 77.625 -0.725 1 60 -1  
Jul24 231011 77.175 77.175 77.175 77.175 -0.675 1 9 -1  
Aug24 231011 76.600 76.750 76.600 76.750 -0.600 0 1 +0  
Total Volume and Open Interest 15,035 2,416 +267  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231011 302.07 305.55 293.35 299.85 -2.16 55,015 67,880 -4,604 Hover/Click
Dec23 231011 292.42 295.83 285.18 291.18 -1.28 48,493 62,881 +337 Hover/Click
Jan24 231011 287.36 289.47 280.26 285.57 -0.89 31,621 50,907 +446 Hover/Click
Feb24 231011 284.72 284.89 276.55 281.41 -0.81 13,808 32,809 +546 Hover/Click
Mar24 231011 279.19 279.78 272.04 276.53 -0.90 12,453 23,510 +1,130 Hover/Click
Apr24 231011 270.41 273.52 266.32 270.47 -0.88 8,733 20,150 +233 Hover/Click
May24 231011 266.13 269.12 262.38 266.23 -0.95 6,436 11,101 +176 Hover/Click
Jun24 231011 266.35 266.47 260.02 263.65 -1.03 8,239 19,912 +728 Hover/Click
Jul24 231011 265.43 265.65 259.50 262.97 -1.02 2,211 5,568 +145 Hover/Click
Aug24 231011 261.93 265.31 259.38 262.80 -0.99 1,421 3,968 +106 Hover/Click
Sep24 231011 262.06 265.45 259.67 263.06 -1.02 1,398 6,645 +177 Hover/Click
Oct24 231011 260.00 264.72 259.73 263.06 -1.15 944 2,306 -18 Hover/Click
Nov24 231011 259.81 262.49 259.77 262.49 -1.36 921 2,095 +275 Hover/Click
Dec24 231011 261.00 264.25 257.71 261.38 -1.62 3,766 14,574 +1,251 Hover/Click
Total Volume and Open Interest 196,488 330,440 +1,183  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231011 225.85 228.20 219.20 221.01 -4.83 50,970 79,214 -5,064 Hover/Click
Dec23 231011 223.51 225.31 217.62 219.37 -3.75 45,291 71,746 +1,016 Hover/Click
Jan24 231011 221.88 223.39 216.46 218.46 -3.20 24,708 53,960 +1,894 Hover/Click
Feb24 231011 222.37 223.24 216.61 218.80 -2.85 9,402 20,988 -190 Hover/Click
Mar24 231011 223.86 223.99 217.47 219.85 -2.72 7,524 22,690 -275 Hover/Click
Apr24 231011 242.56 243.55 237.56 239.91 -2.43 3,794 15,098 -341 Hover/Click
May24 231011 241.50 243.12 237.94 240.29 -2.11 2,731 8,673 -34 Hover/Click
Jun24 231011 241.87 242.45 236.99 239.43 -1.83 6,182 13,222 +405 Hover/Click
Jul24 231011 240.74 240.74 235.68 237.58 -1.66 2,042 4,733 +212 Hover/Click
Aug24 231011 235.33 236.52 232.68 234.71 -1.52 1,182 3,078 +5 Hover/Click
Total Volume and Open Interest 157,695 303,736 -1,597  
e-miNY RBOB Gasoline(NYM)
Nov23 231011 225.80 225.80 221.01 221.01 -4.83 0 2 +0  
Dec23 231011 219.37 219.37 219.37 219.37 -3.75        
Jan24 231011 218.46 218.46 218.46 218.46 -3.20        
Feb24 231011 218.80 218.80 218.80 218.80 -2.85        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231011 3.405 3.454 3.225 3.377 -0.005 170,101 167,913 -23,733 Hover/Click
Dec23 231011 3.679 3.725 3.525 3.658 -0.001 76,433 111,686 +3,119 Hover/Click
Jan24 231011 3.896 3.947 3.762 3.889 +0.002 85,444 161,022 +6,095 Hover/Click
Feb24 231011 3.831 3.873 3.696 3.820 +0.003 21,668 54,897 +2,001 Hover/Click
Mar24 231011 3.531 3.571 3.404 3.524 +0.009 32,036 140,449 +4,060 Hover/Click
Apr24 231011 3.278 3.313 3.177 3.279 +0.013 24,723 86,448 -2,055 Hover/Click
May24 231011 3.300 3.323 3.197 3.288 +0.009 12,464 55,221 +1,602 Hover/Click
Jun24 231011 3.403 3.426 3.314 3.396 +0.008 4,190 17,774 +8 Hover/Click
Jul24 231011 3.511 3.533 3.430 3.508 +0.005 7,724 24,816 +952 Hover/Click
Aug24 231011 3.528 3.552 3.453 3.532 +0.009 3,796 17,925 +674 Hover/Click
Sep24 231011 3.504 3.522 3.423 3.502 +0.009 4,035 19,352 +211 Hover/Click
Oct24 231011 3.566 3.595 3.500 3.579 +0.011 9,142 49,826 -256 Hover/Click
Nov24 231011 3.915 3.929 3.845 3.908 +0.005 3,615 15,534 +23 Hover/Click
Dec24 231011 4.300 4.327 4.248 4.302 +0.001 3,414 21,851 -311 Hover/Click
Jan25 231011 4.576 4.587 4.521 4.565 +0.003 2,133 40,978 +581 Hover/Click
Feb25 231011 4.430 4.475 4.423 4.460 +0.009 1,295 9,560 +126 Hover/Click
Total Volume and Open Interest 474,664 1,142,309 -5,820  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231011 87.72 88.26 85.21 85.82 -1.83 352,111 498,501 -16,225 Hover/Click
Jan24 231011 86.30 86.80 84.09 84.69 -1.54 236,048 392,581 -1,208 Hover/Click
Feb24 231011 85.24 85.72 83.27 83.87 -1.28 119,690 182,783 -4,832 Hover/Click
Mar24 231011 84.52 84.86 82.60 83.20 -1.08 104,423 166,133 +3,194 Hover/Click
Apr24 231011 83.93 84.18 82.06 82.68 -0.93 53,366 84,479 +15,024 Hover/Click
May24 231011 83.40 83.63 81.62 82.27 -0.82 30,258 73,120 +6,266 Hover/Click
Jun24 231011 82.71 83.11 81.20 81.87 -0.72 65,848 146,154 +2,031 Hover/Click
Jul24 231011 82.33 82.60 80.80 81.49 -0.64 7,953 42,977 +753 Hover/Click
Aug24 231011 81.95 82.11 80.42 81.12 -0.56 6,405 38,753 +826 Hover/Click
Sep24 231011 81.37 81.68 80.01 80.77 -0.48 14,665 49,371 +877 Hover/Click
Oct24 231011 81.06 81.25 79.70 80.42 -0.42 4,276 26,678 +48 Hover/Click
Nov24 231011 80.65 80.83 79.32 80.09 -0.35 1,467 23,618 +203 Hover/Click
Dec24 231011 80.17 80.44 78.93 79.76 -0.30 54,955 173,158 -2,413 Hover/Click
Jan25 231011 79.42 79.42 79.42 79.42 -0.25 2,972 23,625 +1,178 Hover/Click
Total Volume and Open Interest 1,074,349 2,186,932 +5,826  
Gas Oil(ICE) Weekly Monthly
Oct23 231011 906.25 918.00 881.50 889.25 -11.75 32,853 14,876 -11,519 Hover/Click
Nov23 231011 883.25 893.75 861.25 868.00 -9.00 87,462 134,103 -1,654 Hover/Click
Dec23 231011 856.75 866.50 837.50 843.25 -8.25 74,206 129,998 +5,504 Hover/Click
Jan24 231011 841.75 849.50 823.75 828.75 -7.00 28,880 74,628 +1,525 Hover/Click
Feb24 231011 834.50 838.00 814.00 818.50 -6.25 14,998 40,969 +106 Hover/Click
Mar24 231011 821.50 824.00 801.75 806.00 -6.00 14,800 51,840 +485 Hover/Click
Apr24 231011 807.00 808.75 788.75 792.25 -5.50 9,751 28,007 +1,984 Hover/Click
May24 231011 801.75 802.75 783.50 786.75 -5.00 5,164 21,441 +940 Hover/Click
Jun24 231011 795.50 799.00 779.50 783.25 -5.00 18,573 38,650 +823 Hover/Click
Jul24 231011 795.00 796.50 777.25 781.00 -5.25 3,017 14,383 +515 Hover/Click
Total Volume and Open Interest 311,898 658,104 +1,850  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231011 86.00 86.51 83.15 83.49 -2.48 37,105 49,120 -2,534 Hover/Click
Dec23 231011 84.22 84.70 81.64 82.07 -2.06 87,224 103,566 +6,464 Hover/Click
Jan24 231011 82.87 83.16 80.43 80.92 -1.65 63,789 59,356 +7,196 Hover/Click
Feb24 231011 81.82 81.90 79.40 79.96 -1.33 37,327 37,605 -659 Hover/Click
Mar24 231011 80.66 80.66 78.71 79.21 -1.10 19,922 36,783 -178 Hover/Click
Apr24 231011 79.08 79.08 78.09 78.60 -0.93 5,616 17,784 -657 Hover/Click
May24 231011 78.91 78.91 78.09 78.09 -0.82 831 10,449 +100 Hover/Click
Jun24 231011 78.36 78.36 77.11 77.62 -0.74 10,133 64,741 +790 Hover/Click
Jul24 231011 77.18 77.18 77.18 77.18 -0.66 734 15,864 -31 Hover/Click
Aug24 231011 76.76 76.76 76.76 76.76 -0.58 765 11,474 +394 Hover/Click
Sep24 231011 76.56 76.56 76.35 76.35 -0.53 983 23,362 +225 Hover/Click
Oct24 231011 75.97 75.97 75.97 75.97 -0.46 15 7,750 -9 Hover/Click
Nov24 231011 75.63 75.63 75.63 75.63 -0.40 43 8,761 +5 Hover/Click
Dec24 231011 74.65 75.45 74.52 75.29 -0.36 6,850 65,589 +128 Hover/Click
Jan25 231011 74.91 74.91 74.91 74.91 -0.31 57 7,929 +21 Hover/Click
Feb25 231011 74.54 74.54 74.54 74.54 -0.26 25 3,639 +0 Hover/Click
Total Volume and Open Interest 273,182 607,668 +11,114  
US Dollar Index(ICE) Weekly Monthly
Dec23 231011 105.505 105.765 105.305 105.570 +0.012 14,802 40,831 +384 Hover/Click
Mar24 231011 105.085 105.330 104.950 105.180 +0.015 48 453 +4 Hover/Click
Jun24 231011 104.820 104.880 104.820 104.880 +0.015 0 4 +0 Hover/Click
Total Volume and Open Interest 14,850 41,288 +388  
Australian Dollar(CME) Weekly Monthly
Dec23 231011 64.47 64.61 64.04 64.22 -0.18 105,511 189,251 -4,594 Hover/Click
Mar24 231011 64.75 64.81 64.31 64.44 -0.17 51 291 -20 Hover/Click
Jun24 231011 64.61 64.97 64.61 64.61 -0.17 0 29 +0 Hover/Click
Total Volume and Open Interest 105,635 190,133 -4,613  
British Pound(CME) Weekly Monthly
Dec23 231011 122.92 123.42 122.71 123.09 +0.25 99,642 226,500 +140 Hover/Click
Mar24 231011 123.12 123.50 122.85 123.18 +0.26 46 2,554 +15 Hover/Click
Jun24 231011 123.21 123.21 122.88 123.21 +0.26 0 259 +0 Hover/Click
Total Volume and Open Interest 99,810 231,510 +204  
Canadian Dollar(CME) Weekly Monthly
Dec23 231011 73.69 73.76 73.47 73.59 -0.07 93,049 176,359 -3,962 Hover/Click
Mar24 231011 73.81 73.87 73.59 73.70 -0.07 122 2,319 -17 Hover/Click
Jun24 231011 73.76 73.92 73.76 73.76 -0.07 75 179 -15 Hover/Click
Sep24 231011 73.79 73.93 73.72 73.79 -0.06 0 129 +0 Hover/Click
Total Volume and Open Interest 93,279 179,357 -3,995  
Japanese Yen(CME) Weekly Monthly
Dec23 231011 68.00 68.11 67.69 67.72 -0.26 150,129 256,358 -3,956 Hover/Click
Mar24 231011 69.05 69.11 68.77 68.77 -0.26 335 1,454 +296 Hover/Click
Jun24 231011 69.91 70.16 69.77 69.77 -0.26 14 106 +11 Hover/Click
Total Volume and Open Interest 151,019 259,937 -3,827  
Swiss Franc(CME) Weekly Monthly
Dec23 231011 111.35 111.89 111.25 111.57 +0.25 23,006 60,900 +1,016 Hover/Click
Mar24 231011 112.80 113.03 112.42 112.74 +0.25 7 577 +6 Hover/Click
Jun24 231011 113.80 114.12 113.80 113.84 +0.25 2 117 +1 Hover/Click
Total Volume and Open Interest 23,018 61,742 +1,026  
EuroFX(CME) Weekly Monthly
Dec23 231011 106.35 106.65 106.11 106.37 +0.07 191,347 666,193 +2,015 Hover/Click
Mar24 231011 106.90 107.14 106.63 106.86 +0.07 1,077 8,550 +104 Hover/Click
Jun24 231011 107.32 107.50 107.20 107.31 +0.07 151 1,674 +99 Hover/Click
Total Volume and Open Interest 195,840 687,382 +2,225  
Mexican Peso(CME) Weekly Monthly
Dec23 231011 550.25 555.50 550.25 554.38 +5.25 96,270 200,752 -2,193 Hover/Click
Mar24 231011 542.38 546.50 542.38 545.75 +5.00 2 7 +0 Hover/Click
Total Volume and Open Interest 96,285 201,997 -2,193  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231011 60.4500 60.5700 60.0700 60.1700 -0.2200 29,279 54,683 -61 Hover/Click
Mar24 231011 60.3700 60.5600 60.1100 60.1700 -0.2200 1 11 +0 Hover/Click
Total Volume and Open Interest 29,280 54,694 -61  
Brazilian Real(CME) Weekly Monthly
Nov23 231011 196.95 198.20 196.60 197.05 +0.25 12,016 50,766 +1,526  
Dec23 231011 196.50 197.40 195.90 196.35 +0.25 97 3,757 +24 Hover/Click
Jan24 231011 195.80 195.80 195.80 195.80 +0.35        
Feb24 231011 195.15 195.15 195.15 195.15 +0.35        
Total Volume and Open Interest 12,113 54,523 +1,550  
Bitcoin RR(CME) Weekly Monthly
Oct23 231011 27540 27595 26570 26800 -690 6,128 11,212 -313 Hover/Click
Nov23 231011 27720 27760 26755 26985 -685 457 3,017 +73 Hover/Click
Dec23 231011 27555 27940 26970 27185 -690 47 441 +19 Hover/Click
Jan24 231011 27300 28090 27175 27380 -670 0 2 +0 Hover/Click
Feb24 231011 27555 27555 27385 27555 -660       Hover/Click
Total Volume and Open Interest 6,632 14,683 -221  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231011 112~000 113~300 111~310 113~120 +1~100 506,124 1,389,148 -8,231 Hover/Click
Mar24 231011 112~060 113~300 112~020 113~140 +1~100 362 1,721 +17 Hover/Click
Jun24 231011 113~220 113~220 113~220 113~220 +1~100 0 1 +0 Hover/Click
Total Volume and Open Interest 506,486 1,390,870 -8,214  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231011 107~230 108~110 107~210 107~300 +0~070 1,915,354 4,743,524 -11,998 Hover/Click
Mar24 231011 108~030 108~215 108~015 108~095 +0~070 165 1,790 +41 Hover/Click
Jun24 231011 108~255 108~255 108~255 108~255 +0~070       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231011 105~110 105~196 105~072 105~112 +0~004 1,492,624 5,746,169 +17,089 Hover/Click
Mar24 231011 105~210 105~294 105~192 105~240 +0~016 5 261 +4 Hover/Click
Jun24 231011 106~070 106~070 106~070 106~070 +0~016       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231011 101~155 101~170 101~123 101~134 -0~014 725,021 4,009,426 +21,926 Hover/Click
Mar24 231011 101~276 101~291 101~246 101~256 -0~014 374 3,360 +338 Hover/Click
Jun24 231011 102~064 102~064 102~064 102~064 -0~014       Hover/Click
Total Volume and Open Interest 725,395 4,012,786 +22,264  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231011 94.575 94.580 94.560 94.570 -0.010 326,022 1,426,219 +6,522  
Mar24 231011 94.715 94.730 94.685 94.695 -0.020 325,253 971,437 +3,260  
Jun24 231011 94.950 94.960 94.890 94.910 -0.030 291,624 915,459 -10,022  
Sep24 231011 95.220 95.250 95.155 95.175 -0.040 231,514 825,406 -4,758  
Dec24 231011 95.525 95.560 95.450 95.475 -0.040 384,380 923,750 +5,487  
Mar25 231011 95.775 95.820 95.705 95.735 -0.035 183,888 538,933 -3,988  
Jun25 231011 95.930 95.990 95.870 95.905 -0.020 155,480 575,594 -5,447  
Sep25 231011 96.000 96.075 95.955 95.990 -0.010 137,919 490,272 -1,891  
Dec25 231011 96.020 96.105 95.985 96.025 +0.005 147,319 486,721 +8,125  
Mar26 231011 96.015 96.105 95.985 96.030 +0.015 91,556 310,309 +2,429  
Jun26 231011 96.010 96.105 95.980 96.030 +0.025 89,317 290,155 +2,660  
Sep26 231011 96.000 96.095 95.975 96.025 +0.030 77,002 225,507 +1,234  
Dec26 231011 95.980 96.085 95.960 96.015 +0.035 39,296 187,598 -279  
Mar27 231011 95.950 96.060 95.940 95.995 +0.045 32,845 123,768 -1,926  
Jun27 231011 95.915 96.035 95.910 95.970 +0.055 32,026 138,848 +1,544  
Sep27 231011 95.870 95.995 95.870 95.935 +0.060 29,666 123,997 +2,213  
Dec27 231011 95.830 95.960 95.825 95.890 +0.060 34,708 102,077 -1,601  
Mar28 231011 95.770 95.905 95.770 95.840 +0.065 27,382 85,890 +3,304  
Total Volume and Open Interest 310,751 1,618,602 +11,733  
Ultra T-Bond(CBOT)
Dec23 231011 116~07 118~30 116~07 118~03 +1~22 292,306 1,550,305 -3,506  
Mar24 231011 118~27 119~16 118~15 118~28 +1~22 2 29 +0  
Jun24 231011 120~02 120~02 120~02 120~02 +1~22        
Total Volume and Open Interest 292,308 1,550,334 -3,506  
Ultra 10-Yr T-Note(CBOT)
Dec23 231011 110~260 111~250 110~245 111~105 +0~160 509,927 1,897,362 -7,325  
Mar24 231011 111~035 111~085 111~035 111~035 +0~160        
Jun24 231011 110~285 110~285 110~285 110~285 +0~160        
Total Volume and Open Interest 509,927 1,897,362 -7,325  
30 Day Federal Funds(CBOT)
Oct23 231011 94.670 94.673 94.670 94.670 -0.003 7,751 390,040 -1,723  
Nov23 231011 94.640 94.655 94.635 94.645 +0.005 119,611 677,041 +20,845  
Dec23 231011 94.610 94.620 94.605 94.615 unch 14,107 99,392 -131  
Jan24 231011 94.595 94.600 94.590 94.595 -0.005 60,735 289,710 +12,548  
Feb24 231011 94.615 94.615 94.595 94.605 -0.010 45,756 187,956 +8,476  
Mar24 231011 94.640 94.645 94.620 94.630 -0.010 4,070 32,016 +300  
Total Volume and Open Interest 295,072 1,902,648 +43,556  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231011 145.01 145.51 144.99 145.47 +0.45 756 13,076 -196 Hover/Click
Mar24 231011 145.47 145.47 145.47 145.47 +0.45       Hover/Click
Jun24 231011 145.47 145.47 145.47 145.47 +0.45       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231011 122.22 125.36 122.20 124.88 +2.64 117,664 234,872 +3,625  
Mar24 231011 123.12 124.78 122.98 124.78 +2.64 1 256 -1  
Jun24 231011 124.76 124.76 124.76 124.76 +2.88        
Total Volume and Open Interest 117,665 235,128 +3,624  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231011 129.19 129.99 129.03 129.78 +0.63 1,092,455 1,428,201 +24,641 Hover/Click
Mar24 231011 129.36 130.04 129.36 130.04 +0.65 166 1,409 +159 Hover/Click
Jun24 231011 129.75 129.75 129.75 129.75 +0.84       Hover/Click
Total Volume and Open Interest 1,092,621 1,429,610 +24,800  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231011 116.23 116.49 116.06 116.30 +0.05 718,980 1,246,276 -18,252 Hover/Click
Mar24 231011 115.85 115.85 115.85 115.85 +0.08 0 84 -2 Hover/Click
Jun24 231011 117.53 117.53 117.53 117.53 +0.19       Hover/Click
Total Volume and Open Interest 718,980 1,246,360 -18,254  
Euro-Schatz(EUREX)
Dec23 231011 105.20 105.24 105.14 105.16 -0.05 612,430 2,090,288 -11,178  
Mar24 231011 105.50 105.51 105.50 105.51 -0.04 13 16 +9  
Jun24 231011 105.18 105.18 105.18 105.18 +0.02        
Total Volume and Open Interest 612,443 2,090,304 -11,169  
3-Mth Euribor(EUREX)
Dec23 231011 96.010 96.010 96.010 96.010 unch 0 19 +0  
Mar24 231011 96.095 96.095 96.095 96.095 -0.015 0 125 +0  
Jun24 231011 96.270 96.270 96.270 96.270 -0.030 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231011 94~00 95~08 93~30 95~05 +1~08 182,808 462,893 -685 Hover/Click
Mar24 231011 95~08 95~08 95~08 95~08 +1~08 0 16 +0 Hover/Click
Total Volume and Open Interest 182,808 462,909 -685  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231011 96.005 96.020 96.000 96.010 +0.005 154,432 624,945 -12,368  
Mar24 231011 96.105 96.115 96.085 96.090 -0.015 140,573 640,722 -1,118  
Jun24 231011 96.290 96.305 96.255 96.270 -0.025 113,845 600,801 +5,932  
Total Volume and Open Interest 1,121,535 4,013,920 -36,299  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231011 95.80 95.80 95.77 95.79 -0.01 25,579 260,120 -2,734  
Mar24 231011 95.70 95.72 95.67 95.70 unch 28,351 210,427 +1,310  
Jun24 231011 95.69 95.70 95.65 95.69 unch 16,409 165,947 +1,641  
Sep24 231011 95.72 95.74 95.68 95.72 unch 10,919 117,430 +1,383  
Dec24 231011 95.80 95.84 95.77 95.81 +0.01 9,562 109,086 -1,450  
Mar25 231011 95.87 95.91 95.83 95.88 +0.01 4,545 60,056 -511  
Jun25 231011 95.90 95.95 95.87 95.92 unch 5,930 58,780 +748  
Sep25 231011 95.95 96.00 95.91 95.97 +0.01 3,121 41,886 +101  
Dec25 231011 95.96 95.99 95.94 95.99 +0.01 45 2,955 -17  
Mar26 231011 95.95 95.98 95.95 95.98 +0.02 1 1,310 +0  
Total Volume and Open Interest 104,462 1,028,691 +471  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231011 95.52 95.58 95.49 95.56 +0.03 160,373 1,040,803 +7,052  
Mar24 231011 95.56 95.56 95.56 95.56 +0.03        
Total Volume and Open Interest 160,373 1,040,803 +7,052  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231011 96.07 96.11 96.03 96.06 -0.01 152,423 775,514 -3,029  
Mar24 231011 96.06 96.06 96.06 96.06 -0.01        
Total Volume and Open Interest 152,423 775,514 -3,029  
Gold(CMX) Weekly Monthly
Oct23 231011 1869.5 1874.6 1869.1 1872.8 +11.8 236 583 +55 Hover/Click
Dec23 231011 1873.7 1890.9 1871.7 1887.3 +12.0 157,340 364,399 +628 Hover/Click
Feb24 231011 1892.8 1910.2 1891.2 1906.8 +12.2 7,698 35,430 +1,247 Hover/Click
Apr24 231011 1912.2 1928.4 1909.6 1925.5 +12.4 3,318 17,721 +1,029 Hover/Click
Jun24 231011 1930.6 1946.8 1929.1 1944.5 +12.7 942 9,548 +238 Hover/Click
Aug24 231011 1950.8 1965.0 1950.8 1962.3 +12.8 247 3,555 +18 Hover/Click
Oct24 231011 1980.9 1980.9 1980.2 1980.2 +13.0 21 501 +9 Hover/Click
Dec24 231011 1995.8 1999.0 1994.7 1998.2 +13.3 49 2,346 +35 Hover/Click
Feb25 231011 2016.7 2016.7 2015.7 2015.7 +13.4 0 32 +0 Hover/Click
Apr25 231011 2031.2 2031.2 2031.2 2031.2 +12.6 0 16 +0 Hover/Click
Jun25 231011 2045.6 2047.0 2045.6 2047.0 +12.6 0 605 +0 Hover/Click
Aug25 231011 2065.5 2065.5 2065.5 2065.5 +12.6       Hover/Click
Total Volume and Open Interest 170,234 436,499 +3,323  
Silver(CMX) Weekly Monthly
Dec23 231011 2201.5 2227.5 2195.5 2213.3 +18.0 43,790 104,646 -574 Hover/Click
Mar24 231011 2232.0 2261.0 2230.0 2247.3 +18.3 3,569 14,442 +966 Hover/Click
May24 231011 2269.0 2283.5 2265.0 2271.1 +18.7 1,511 4,659 +163 Hover/Click
Jul24 231011 2307.0 2307.0 2293.0 2294.4 +19.0 559 1,707 +258 Hover/Click
Sep24 231011 2317.0 2317.0 2317.0 2317.0 +19.1 98 371 +37 Hover/Click
Dec24 231011 2349.5 2350.0 2347.5 2347.5 +19.1 20 201 +10 Hover/Click
Mar25 231011 2377.2 2377.2 2377.2 2377.2 +19.1       Hover/Click
Total Volume and Open Interest 49,669 126,971 +860  
Platinum(NYMEX) Weekly Monthly
Oct23 231011 881.6 881.6 881.6 881.6 +1.1 5 67 +1 Hover/Click
Jan24 231011 887.9 896.0 879.0 893.0 +2.8 17,125 78,661 +54 Hover/Click
Apr24 231011 894.6 903.8 887.8 901.2 +2.9 383 3,622 +148 Hover/Click
Jul24 231011 909.2 910.8 896.6 909.3 +3.0 53 197 +11 Hover/Click
Total Volume and Open Interest 17,603 82,751 +200  
Palladium(NYMEX) Weekly Monthly
Dec23 231011 1171.50 1189.50 1150.50 1170.30 -1.10 4,106 19,118 -361 Hover/Click
Mar24 231011 1182.00 1191.00 1160.00 1179.80 -0.20 289 1,497 +143 Hover/Click
Jun24 231011 1191.10 1191.10 1191.10 1191.10 -0.50 10 45 +5 Hover/Click
Total Volume and Open Interest 4,405 20,663 -213  
Copper(CMX) Weekly Monthly
Dec23 231011 363.10 366.40 359.85 361.20 -2.20 57,839 129,612 +877 Hover/Click
Mar24 231011 365.60 369.15 363.05 364.20 -2.00 7,689 42,773 +502 Hover/Click
May24 231011 368.20 370.35 365.10 365.95 -1.70 3,797 13,678 -1,183 Hover/Click
Jul24 231011 369.10 371.65 366.80 367.55 -1.35 1,643 4,121 +382 Hover/Click
Sep24 231011 371.60 372.50 368.10 368.95 -0.90 804 2,122 -533 Hover/Click
Total Volume and Open Interest 72,337 201,214 +43  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231011 33929 34078 33799 33992 +56 169,527 94,290 -686 Hover/Click
Mar24 231011 34236 34386 34129 34316 +57 173 308 -14 Hover/Click
Jun24 231011 34424 34625 34424 34544 +43 1 9 +0 Hover/Click
Sep24 231011 34558 34558 34558 34558 +70       Hover/Click
Total Volume and Open Interest 169,701 94,607 -700  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231011 33920 34079 33799 33992 +56 78,912 19,620 -933 Hover/Click
Mar24 231011 34234 34392 34132 34316 +57 294 735 +16 Hover/Click
Jun24 231011 34544 34595 34544 34544 +43 0 2 +0 Hover/Click
Sep24 231011 34558 34558 34558 34558 +70       Hover/Click
Total Volume and Open Interest 79,206 20,357 -917  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231011 4392.00 4419.75 4377.25 4409.75 +18.25 1,610,271 2,051,008 -11,368 Hover/Click
Mar24 231011 4441.00 4468.00 4426.50 4458.75 +18.25 2,454 16,403 +1,011 Hover/Click
Jun24 231011 4494.50 4518.25 4478.25 4510.25 +18.25 49 3,920 +20 Hover/Click
Sep24 231011 4543.50 4559.50 4543.50 4555.50 +19.25 6 156 +3 Hover/Click
Total Volume and Open Interest 1,612,780 2,073,930 -10,334  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231011 4391.75 4419.75 4377.00 4409.75 +18.25 804,751 141,305 -3,200 Hover/Click
Mar24 231011 4440.50 4468.00 4426.00 4458.75 +18.25 1,825 2,429 -47 Hover/Click
Jun24 231011 4500.75 4518.50 4478.50 4510.25 +18.25 61 168 +25 Hover/Click
Sep24 231011 4555.50 4555.50 4555.50 4555.50 +19.25 1 7 +1 Hover/Click
Total Volume and Open Interest 806,638 143,910 -3,221  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231011 15282.25 15416.75 15253.00 15380.00 +109.25 648,613 254,629 +2,266 Hover/Click
Mar24 231011 15478.50 15609.75 15449.00 15575.50 +109.50 780 1,757 +37 Hover/Click
Jun24 231011 15780.50 15797.50 15661.00 15780.50 +109.50 0 21 +0 Hover/Click
Total Volume and Open Interest 649,393 256,528 +2,303  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231011 15278.75 15417.50 15253.00 15380.00 +109.25 1,161,981 76,097 -5,302 Hover/Click
Mar24 231011 15471.00 15610.25 15448.00 15575.50 +109.50 2,313 2,255 +130 Hover/Click
Jun24 231011 15670.00 15783.25 15661.25 15780.50 +109.50 19 82 +4 Hover/Click
Total Volume and Open Interest 1,164,313 78,451 -5,168  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231011 2513.60 2533.10 2503.50 2522.30 +7.50 10,575 38,970 +288 Hover/Click
Mar24 231011 2538.30 2546.30 2538.30 2538.30 +6.10 0 1 +0 Hover/Click
Jun24 231011 2557.00 2557.00 2557.00 2557.00 +8.20       Hover/Click
Total Volume and Open Interest 10,575 38,971 +288  
Volatility Index(CBOE)
Oct23 231011 17.06 17.75 16.35 16.50 -0.49 94,199 91,545 -8,769  
Nov23 231011 17.70 18.20 17.15 17.35 -0.27 68,535 119,069 +9,826  
Dec23 231011 18.10 18.36 17.62 17.76 -0.28 26,133 70,362 -1,101  
Jan24 231011 19.05 19.25 18.65 18.75 -0.25 11,083 41,569 +137  
Total Volume and Open Interest 211,503 360,969 +1,693  
S & P 600(CME)
Dec23 231011 1156.30 1162.30 1148.50 1156.30 +1.40 0 539 +0  
Mar24 231011 1168.60 1168.60 1168.60 1168.60 +1.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231011 1789.80 1802.70 1773.20 1786.00 -4.00 210,058 480,313 -1,965 Hover/Click
Mar24 231011 1808.50 1821.80 1792.80 1805.20 -4.40 108 1,105 +28 Hover/Click
Jun24 231011 1822.30 1836.40 1814.80 1822.30 -3.40 0 2 +0 Hover/Click
Total Volume and Open Interest 210,166 481,420 -1,937  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231011 1790.00 1802.70 1773.20 1786.00 -4.00 52,029 18,390 +470 Hover/Click
Mar24 231011 1811.40 1820.00 1792.70 1805.20 -4.40 172 383 +18 Hover/Click
Jun24 231011 1815.00 1832.80 1815.00 1822.30 -3.40 2 4 +1 Hover/Click
Total Volume and Open Interest 52,203 18,777 +489  
Nikkei 225(CME)
Dec23 231011 31825 32115 31795 32025 +170 7,612 15,911 +251  
Mar24 231011 32035 32115 32035 32035 +180 0 1 +0  
Total Volume and Open Interest 7,612 15,912 +251  
Nikkei 225(SGX) Weekly Monthly
Dec23 231011 31720 32040 31715 31910 +215 49,217 102,677 +3,388  
Mar24 231011 31845 31845 31845 31845 +215 5 679 -1  
Jun24 231011 31605 31605 31605 31605 +215 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231011 31785 32040 31760 31900 +170 1,520,439 342,582 +8,374  
Mar24 231011 31725 31975 31700 31850 +180 30,241 19,477 -1,359  
Jun24 231011 31490 31720 31465 31590 +160 912 2,301 -114  
Total Volume and Open Interest 1,648,707 470,364 +2,409  
Nikkei 225(JPX)
Dec23 231011 31780 32040 31760 31900 +170 96,024 216,858 -1,025  
Mar24 231011 31720 31970 31710 31850 +180 1,271 15,731 +92  
Jun24 231011 31720 31720 31590 31590 +160 0 13,215 +100  
Total Volume and Open Interest 97,300 285,869 -605  
Nikkei 225(CME) Yen
Dec23 231011 31800 32085 31760 31990 +170 35,351 49,285 -1,103  
Mar24 231011 31990 32000 31730 31930 +170 3 8 -2  
Jun24 231011 31705 31705 31705 31705 +170        
Total Volume and Open Interest 35,354 49,305 -1,105  
Nikkei 225(CME) e-Mini Yen
Dec23 231011 31990 31990 31990 31990 +170        
Mar24 231011 31700 31930 31700 31930 +170        
Jun24 231011 31705 31705 31705 31705 +170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 231011 7119.0 7175.5 7084.5 7139.5 -33.0 74,795 181,800 -4,152  
Nov23 231011 7125.0 7185.0 7100.0 7158.5 -33.5 202 144 +49  
Dec23 231011 7148.5 7211.0 7148.5 7170.5 -34.0 66 1,075 +13  
Mar24 231011 7236.5 7236.5 7236.5 7236.5 -33.5        
Jun24 231011 7136.0 7136.0 7136.0 7136.0 -33.0        
Sep24 231011 7195.0 7195.0 7195.0 7195.0 -33.5        
Total Volume and Open Interest 75,063 183,020 -4,090  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231011 17856 18077 17807 17935 +59 118,048 121,369 +3,821  
Nov23 231011 17874 18100 17834 17959 +60 1,704 3,098 +625  
Dec23 231011 17970 18160 17920 18037 +65 292 13,593 +28  
Total Volume and Open Interest 120,252 140,624 +4,388  
DAX(EUREX) Weekly Monthly
Dec23 231011 15528.0 15599.0 15472.0 15570.0 +35.0 74,278 66,796 +1,433  
Mar24 231011 15719.0 15733.0 15719.0 15733.0 +37.0 84 162 +39  
Jun24 231011 15966.0 15966.0 15966.0 15966.0 +38.0        
Total Volume and Open Interest 74,362 66,958 +1,472  
Mini-DAX(EUREX)
Dec23 231011 15528.0 15598.0 15473.0 15570.0 +35.0 51,383 15,947 -106  
Mar24 231011 15655.0 15746.0 15655.0 15733.0 +37.0 33 62 -5  
Jun24 231011 15966.0 15966.0 15966.0 15966.0 +38.0        
Total Volume and Open Interest 51,416 16,009 -111  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231011 4205 4240 4191 4227 unch 978,508 2,933,346 +55,445  
Mar24 231011 4222 4258 4222 4258 -1 44 22,735 +12  
Jun24 231011 4206 4206 4206 4206 -1 0 15,311 +0  
Total Volume and Open Interest 978,552 2,974,646 +55,457  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231011 11002 11102 10999 11073 +28 32,282 141,020 +3,424  
Mar24 231011 10988 11016 10978 11016 +28 7 1,174 +2  
Jun24 231011 10908 10908 10908 10908 +32 240 630 +240  
Total Volume and Open Interest 32,529 142,987 +3,666  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231011 7651.00 7689.00 7643.50 7659.50 -13.00 104,538 481,878 +2,310  
Mar24 231011 7685.00 7685.00 7685.00 7685.00 -12.50 1 4,272 +0  
Jun24 231011 7710.00 7710.00 7710.00 7710.00 -12.50 0 949 +0  
Total Volume and Open Interest 104,539 487,100 +2,310  
SPI 200(SFE) Weekly Monthly
Dec23 231011 7068.0 7123.0 7061.0 7118.0 +46.0 46,011 219,027 -2,272  
Mar24 231011 7084.0 7084.0 7084.0 7084.0 +46.0 2 62 +2  
Jun24 231011 7084.0 7084.0 7084.0 7084.0 +46.0 0 125 +0  
Total Volume and Open Interest 46,024 219,546 -2,279  
FTSE MIB(ISE)
Dec23 231011 28265.00 28585.00 28165.00 28423.00 +107.00 18,422 92,892 +200  
Mar24 231011 28335.00 28725.00 28335.00 28598.00 +107.00 26 477 +10  
Jun24 231011 28101.00 28101.00 28101.00 28101.00 +97.00 0 3 +0  
Total Volume and Open Interest 18,448 93,372 +210  
KOSPI 200(KFE)
Dec23 231011 324.20 329.05 324.15 327.00 +5.55 296,606 277,921 -4,382  
Mar24 231011 323.25 328.20 323.25 326.15 +5.50 445 31,557 +1,220  
Jun24 231011 328.40 328.40 328.40 328.40 +6.10 7 13,380 +3  
Total Volume and Open Interest 297,058 338,550 -3,158  
GSCI(CME) Weekly Monthly
Oct23 231011 584.00 589.55 577.60 581.55 -6.40 216 401 -121  
Nov23 231011 580.40 584.30 573.80 578.15 -4.50 211 348 +203  
Dec23 231011 580.65 580.65 580.65 580.65 +0.50        
Total Volume and Open Interest 427 749 +82  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!