Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231012 1252.50 1299.75 1250.50 1290.00 +37.50 185,252 275,731 -7,258 Hover/Click
Jan24 231012 1272.25 1318.75 1270.25 1308.75 +36.50 110,239 172,345 +2,347 Hover/Click
Mar24 231012 1285.00 1328.75 1282.75 1319.50 +34.50 34,039 145,736 +4,847 Hover/Click
May24 231012 1298.25 1340.00 1296.25 1332.00 +34.00 17,652 106,690 +1,013 Hover/Click
Jul24 231012 1304.50 1345.25 1302.50 1338.25 +33.50 13,765 59,173 +1,390 Hover/Click
Aug24 231012 1289.00 1325.25 1286.75 1318.75 +29.25 1,690 4,875 -89 Hover/Click
Sep24 231012 1254.25 1284.00 1250.00 1277.25 +22.50 1,174 2,970 +30 Hover/Click
Nov24 231012 1238.50 1266.75 1235.00 1259.75 +20.25 7,719 53,424 +199 Hover/Click
Jan25 231012 1247.25 1273.25 1243.50 1267.50 +20.00 48 865 +15 Hover/Click
Mar25 231012 1262.25 1267.50 1243.00 1262.25 +18.75 25 625 +17 Hover/Click
May25 231012 1260.75 1266.50 1241.75 1260.75 +18.75 16 1,282 +5 Hover/Click
Jul25 231012 1263.00 1267.75 1243.75 1263.00 +18.50 0 131 +0 Hover/Click
Aug25 231012 1254.50 1254.50 1254.50 1254.50 +18.50 0 1 +0 Hover/Click
Sep25 231012 1222.50 1222.50 1222.50 1222.50 +18.50 0 5 +0 Hover/Click
Total Volume and Open Interest 371,622 824,275 +2,518  
Soybean Meal(CBOT) Weekly Monthly
Oct23 231012 387.60 387.60 387.60 387.60 +13.30 41 152 -17 Hover/Click
Dec23 231012 378.00 394.40 378.00 392.90 +15.80 66,871 184,007 -1,244 Hover/Click
Jan24 231012 375.40 390.40 375.30 389.20 +14.20 33,954 103,367 +3,466 Hover/Click
Mar24 231012 372.60 384.80 372.60 383.90 +12.10 14,818 65,482 +1,506 Hover/Click
May24 231012 372.00 383.40 371.60 382.80 +11.40 7,910 53,069 +1,267 Hover/Click
Jul24 231012 374.30 384.50 374.10 384.10 +10.40 6,248 36,416 +573 Hover/Click
Aug24 231012 374.10 382.80 373.00 382.50 +10.00 1,845 6,974 -19 Hover/Click
Sep24 231012 371.10 379.40 370.20 379.30 +9.50 1,334 4,358 -180 Hover/Click
Oct24 231012 367.70 375.50 366.50 375.40 +9.30 379 3,362 +65 Hover/Click
Dec24 231012 367.60 376.70 367.60 376.70 +9.10 1,873 5,808 +316 Hover/Click
Total Volume and Open Interest 135,476 464,368 +5,805  
Soybean Oil(CBOT) Weekly Monthly
Oct23 231012 52.21 55.17 52.16 54.47 +0.95 40 68 -16 Hover/Click
Dec23 231012 52.57 53.87 52.08 53.37 +0.65 79,233 154,250 +164 Hover/Click
Jan24 231012 52.00 53.26 51.55 52.76 +0.66 30,280 85,776 +2,557 Hover/Click
Mar24 231012 51.61 52.84 51.16 52.33 +0.68 19,126 62,265 +1,414 Hover/Click
May24 231012 51.42 52.70 51.01 52.15 +0.70 12,482 43,605 -1,477 Hover/Click
Jul24 231012 51.23 52.56 50.83 52.00 +0.76 8,032 35,445 +522 Hover/Click
Aug24 231012 50.90 52.20 50.50 51.60 +0.71 1,440 8,878 +201 Hover/Click
Sep24 231012 50.58 51.84 50.20 51.21 +0.64 832 6,321 -63 Hover/Click
Oct24 231012 50.00 51.40 49.85 50.76 +0.55 520 4,552 +87 Hover/Click
Dec24 231012 50.39 51.30 49.78 50.63 +0.49 2,603 16,009 -107 Hover/Click
Total Volume and Open Interest 154,677 419,571 +3,300  
Canola(WCE) Weekly Monthly
Nov23 231012 700.5 718.0 700.5 712.6 +9.9 18,928 84,163 -6,043 Hover/Click
Jan24 231012 705.7 723.2 705.2 717.2 +9.7 18,282 127,864 +4,865 Hover/Click
Mar24 231012 710.5 727.2 710.3 720.9 +8.1 7,668 51,771 -795 Hover/Click
May24 231012 715.8 730.4 711.8 724.5 +7.5 2,983 27,811 +967 Hover/Click
Jul24 231012 716.3 733.5 715.8 728.3 +8.2 464 8,383 +144 Hover/Click
Nov24 231012 701.1 719.0 698.0 713.8 +12.6 13 4,385 +10 Hover/Click
Total Volume and Open Interest 48,338 304,470 -852  
Corn(CBOT) Weekly Monthly
Dec23 231012 487.75 498.75 482.25 496.00 +8.00 102,590 692,075 -4,152 Hover/Click
Mar24 231012 503.00 513.75 497.75 511.50 +7.75 36,444 288,040 +6,840 Hover/Click
May24 231012 511.75 521.50 505.50 519.50 +7.75 12,105 117,667 +311 Hover/Click
Jul24 231012 516.00 526.25 510.75 524.25 +7.50 9,261 110,203 +1,439 Hover/Click
Sep24 231012 513.75 521.75 507.50 519.75 +6.00 2,298 42,838 +115 Hover/Click
Dec24 231012 516.00 524.50 511.00 522.75 +5.50 9,194 103,792 +2,246 Hover/Click
Mar25 231012 527.25 534.75 522.25 533.00 +5.25 494 3,836 +214 Hover/Click
May25 231012 527.50 539.50 527.25 537.75 +5.00 74 736 +34 Hover/Click
Jul25 231012 531.25 538.25 526.50 536.75 +4.75 146 1,603 +60 Hover/Click
Sep25 231012 510.25 510.25 510.25 510.25 +2.00 2 36 +2 Hover/Click
Total Volume and Open Interest 172,697 1,364,190 +7,111  
Wheat(CBOT) Weekly Monthly
Dec23 231012 557.25 574.50 547.25 571.50 +15.50 43,895 241,618 +3,122 Hover/Click
Mar24 231012 589.00 604.00 578.50 601.50 +14.25 19,916 90,267 +1,221 Hover/Click
May24 231012 607.50 621.50 598.25 619.75 +12.50 10,225 41,827 +783 Hover/Click
Jul24 231012 624.50 637.50 615.25 636.25 +11.00 7,879 40,815 +551 Hover/Click
Sep24 231012 639.50 651.75 629.75 650.25 +10.25 1,642 6,517 +45 Hover/Click
Dec24 231012 656.50 668.00 646.00 666.25 +9.00 604 10,496 +133 Hover/Click
Total Volume and Open Interest 84,273 432,564 +5,905  
Wheat(KCBT) Weekly Monthly
Dec23 231012 668.00 678.25 655.25 675.00 +7.75 15,560 123,616 -132 Hover/Click
Mar24 231012 678.00 687.00 664.75 684.00 +7.75 8,233 52,982 -159 Hover/Click
May24 231012 684.00 692.50 670.50 690.00 +8.00 4,281 22,954 +604 Hover/Click
Jul24 231012 687.00 695.25 674.25 693.50 +7.50 1,621 15,402 +557 Hover/Click
Sep24 231012 687.00 704.25 682.75 702.75 +8.00 89 1,655 -2 Hover/Click
Dec24 231012 700.00 727.50 696.50 716.00 +8.50 36 2,204 +26 Hover/Click
Mar25 231012 721.25 722.25 703.25 722.25 +8.00 0 98 +0 Hover/Click
Total Volume and Open Interest 29,820 218,992 +894  
Wheat(MGE) Weekly Monthly
Dec23 231012 718.25 727.50 711.25 723.50 +5.25 3,689 41,515 +387 Hover/Click
Mar24 231012 742.75 751.00 736.00 747.25 +5.00 2,092 19,312 +597 Hover/Click
May24 231012 757.00 764.25 750.50 761.25 +4.50 317 5,506 +85 Hover/Click
Jul24 231012 764.00 777.00 763.50 773.75 +4.25 66 2,262 +12 Hover/Click
Sep24 231012 777.00 783.75 771.50 781.75 +4.25 79 1,038 +3 Hover/Click
Dec24 231012 790.00 799.25 783.50 795.50 +4.75 2 380 +2 Hover/Click
Total Volume and Open Interest 6,245 70,031 +1,086  
Oats(CBOT) Weekly Monthly
Dec23 231012 395.75 402.75 383.00 383.50 -12.25 633 2,895 -66 Hover/Click
Mar24 231012 417.50 418.75 403.50 403.50 -12.00 79 858 +9 Hover/Click
May24 231012 422.00 422.00 414.25 414.25 -14.75 33 102 +3 Hover/Click
Jul24 231012 432.25 432.25 426.50 426.50 -16.00 10 72 +8 Hover/Click
Total Volume and Open Interest 755 3,972 -46  
Rough Rice(CBOT) Weekly Monthly
Nov23 231012 15.91 16.05 15.90 15.93 unch 676 6,346 -198 Hover/Click
Jan24 231012 16.26 16.37 16.25 16.26 +0.00 631 3,342 +136 Hover/Click
Mar24 231012 16.60 16.60 16.60 16.60 +0.02 81 549 +60 Hover/Click
May24 231012 16.83 16.83 16.83 16.83 +0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 1,388 10,877 -2  
Live Cattle(CME) Weekly Monthly
Oct23 231012 184.500 185.630 184.285 185.400 +0.900 4,008 11,064 -1,752 Hover/Click
Dec23 231012 186.900 187.985 186.630 187.800 +0.815 27,746 126,779 -917 Hover/Click
Feb24 231012 191.185 192.150 190.900 192.000 +0.750 11,735 56,561 +625 Hover/Click
Apr24 231012 193.985 195.050 193.700 195.000 +1.015 10,728 47,090 -467 Hover/Click
Jun24 231012 187.880 189.050 187.650 188.985 +1.135 7,186 33,012 +404 Hover/Click
Aug24 231012 186.350 187.485 186.285 187.350 +0.900 1,765 8,399 +99 Hover/Click
Total Volume and Open Interest 64,644 290,528 -1,999  
Feeder Cattle(CME) Weekly Monthly
Oct23 231012 250.150 252.130 250.000 252.035 +1.850 1,859 4,338 -329 Hover/Click
Nov23 231012 252.285 253.800 251.785 253.580 +1.580 9,365 13,460 -498 Hover/Click
Jan24 231012 253.630 255.450 253.235 254.485 +1.185 5,384 17,121 +764 Hover/Click
Mar24 231012 255.800 258.000 255.800 256.950 +1.070 2,243 6,634 -187 Hover/Click
Apr24 231012 260.800 261.900 260.480 261.025 +1.125 910 2,763 -112 Hover/Click
May24 231012 263.500 264.835 263.025 264.085 +1.185 542 3,453 -63 Hover/Click
Aug24 231012 272.100 273.500 271.880 272.950 +1.350 365 2,482 +52 Hover/Click
Total Volume and Open Interest 20,771 50,520 -326  
Lean Hogs(CME) Weekly Monthly
Oct23 231012 82.150 82.200 81.950 82.100 -0.050 2,799 9,803 -921 Hover/Click
Dec23 231012 70.000 70.380 68.830 70.100 +0.120 21,468 88,313 +1,499 Hover/Click
Feb24 231012 74.900 75.200 73.600 75.030 +0.350 8,989 41,937 +1,362 Hover/Click
Apr24 231012 80.930 81.630 80.100 81.530 +0.530 4,548 29,132 +881 Hover/Click
May24 231012 86.130 86.630 85.730 86.630 +0.500 25 1,097 -1  
Jun24 231012 93.750 94.750 93.330 94.630 +0.780 1,967 10,263 -50 Hover/Click
Jul24 231012 95.430 95.930 94.580 95.800 +0.570 643 3,886 +70 Hover/Click
Aug24 231012 94.780 95.750 94.430 95.580 +0.450 290 2,595 +43 Hover/Click
Total Volume and Open Interest 40,963 188,774 +3,004  
Class III Milk(CME) Weekly Monthly
Oct23 231012 16.83 16.94 16.80 16.93 +0.09 198 3,706 +14 Hover/Click
Nov23 231012 17.20 17.44 17.14 17.30 +0.07 673 6,478 +314 Hover/Click
Dec23 231012 17.45 17.75 17.44 17.60 +0.11 215 3,424 +116 Hover/Click
Jan24 231012 17.93 18.18 17.86 18.12 +0.13 29 1,273 +13 Hover/Click
Feb24 231012 18.24 18.37 18.16 18.35 +0.15 47 1,008 +2 Hover/Click
Mar24 231012 18.35 18.51 18.35 18.50 +0.20 39 801 +28 Hover/Click
Apr24 231012 18.40 18.60 18.40 18.60 +0.24 15 545 +0 Hover/Click
May24 231012 18.47 18.62 18.47 18.62 +0.20 26 597 +0 Hover/Click
Jun24 231012 18.55 18.73 18.55 18.73 +0.21 12 652 +1 Hover/Click
Jul24 231012 18.70 18.74 18.70 18.73 +0.12 12 460 -2 Hover/Click
Aug24 231012 18.74 18.74 18.70 18.74 +0.07 12 500 -1 Hover/Click
Sep24 231012 18.78 18.82 18.70 18.70 +0.03 13 526 -1 Hover/Click
Oct24 231012 18.80 18.80 18.75 18.80 +0.21 3 317 +0 Hover/Click
Total Volume and Open Interest 1,299 20,855 +484  
Cocoa(ICE) Weekly Monthly
Dec23 231012 3480 3503 3460 3490 +58 14,216 120,010 -2,041 Hover/Click
Mar24 231012 3497 3527 3486 3516 +58 7,899 83,751 +428 Hover/Click
May24 231012 3439 3502 3439 3495 +56 3,529 33,980 -225 Hover/Click
Jul24 231012 3480 3480 3454 3473 +53 2,146 27,066 +10 Hover/Click
Sep24 231012 3446 3446 3424 3439 +48 506 7,722 -40 Hover/Click
Dec24 231012 3401 3405 3386 3398 +42 283 6,167 +114 Hover/Click
Mar25 231012 3359 3370 3351 3364 +38 15 985 -1 Hover/Click
Total Volume and Open Interest 28,595 279,799 -1,754  
Coffee "C"(ICE) Weekly Monthly
Dec23 231012 147.85 149.90 147.05 149.30 +1.60 16,438 101,950 -609 Hover/Click
Mar24 231012 148.80 150.60 147.95 150.00 +1.35 9,025 56,638 +309 Hover/Click
May24 231012 149.60 151.20 148.70 150.65 +1.35 5,284 32,067 +251 Hover/Click
Jul24 231012 150.60 151.85 149.45 151.35 +1.30 1,667 10,099 +286 Hover/Click
Sep24 231012 150.95 152.60 150.25 152.10 +1.25 509 6,015 +68 Hover/Click
Dec24 231012 152.05 153.50 151.35 153.30 +1.35 212 8,992 -54 Hover/Click
Total Volume and Open Interest 33,297 218,006 +314  
Orange Juice(ICE) Weekly Monthly
Nov23 231012 377.40 388.00 377.00 385.25 +7.20 610 6,572 -47 Hover/Click
Jan24 231012 358.85 369.45 358.25 367.65 +8.20 413 2,592 +313 Hover/Click
Mar24 231012 346.10 354.70 345.90 354.65 +8.05 11 480 +0 Hover/Click
May24 231012 340.20 345.65 340.20 345.65 +7.00 0 66 +0 Hover/Click
Jul24 231012 332.50 332.50 332.50 332.50 +7.00 0 8 +0 Hover/Click
Sep24 231012 320.20 320.20 320.20 320.20 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 1,034 9,727 +266  
Sugar #11(ICE) Weekly Monthly
Mar24 231012 26.40 26.75 26.25 26.35 -0.05 53,301 431,404 -1,160 Hover/Click
May24 231012 25.21 25.56 25.11 25.20 -0.01 16,392 133,949 +701 Hover/Click
Jul24 231012 24.24 24.63 24.24 24.33 +0.03 11,393 109,665 +2,132 Hover/Click
Oct24 231012 23.81 24.10 23.77 23.86 +0.06 6,467 74,533 -325 Hover/Click
Mar25 231012 23.85 24.02 23.76 23.84 +0.06 1,979 34,433 +172 Hover/Click
May25 231012 22.43 22.59 22.38 22.51 +0.13 1,120 14,705 +221 Hover/Click
Jul25 231012 21.27 21.38 21.23 21.37 +0.17 472 10,125 +30 Hover/Click
Oct25 231012 20.76 20.87 20.76 20.86 +0.19 206 8,102 +43 Hover/Click
Mar26 231012 20.75 20.86 20.75 20.86 +0.19 152 3,525 +98 Hover/Click
Total Volume and Open Interest 91,640 823,777 +2,028  
London Cocoa(LCE) Weekly Monthly
Dec23 231012 2990 3069 2990 3064 +99 5,961 83,184 -933 Hover/Click
Mar24 231012 2971 3035 2971 3020 +76 7,947 134,462 +1,537 Hover/Click
May24 231012 2869 2934 2869 2909 +58 2,859 42,948 +891 Hover/Click
Jul24 231012 2796 2845 2788 2817 +51 2,039 41,921 +612 Hover/Click
Sep24 231012 2763 2799 2752 2776 +47 251 17,986 -23 Hover/Click
Dec24 231012 2753 2760 2720 2737 +46 177 14,465 +82 Hover/Click
Mar25 231012 2702 2713 2696 2713 +46 35 8,110 +21 Hover/Click
Total Volume and Open Interest 19,272 343,779 +2,188  
London Sugar(LCE) Weekly Monthly
Dec23 231012 707.70 719.10 704.20 711.20 +1.90 5,114 38,028 -1,334 Hover/Click
Mar24 231012 705.80 715.50 702.80 707.80 +0.40 3,673 24,555 +1,011 Hover/Click
May24 231012 694.10 702.10 692.00 695.50 +0.30 1,502 15,908 +70 Hover/Click
Aug24 231012 669.80 678.10 668.60 672.70 +1.90 500 5,369 -16 Hover/Click
Oct24 231012 649.50 656.40 649.10 653.00 +3.20 95 2,958 +33 Hover/Click
Total Volume and Open Interest 10,907 90,720 -235  
Cotton(ICE) Weekly Monthly
Dec23 231012 85.01 85.70 84.14 84.92 -0.13 28,531 122,392 -3,182 Hover/Click
Mar24 231012 86.73 87.40 85.90 86.66 -0.03 13,897 64,944 -206 Hover/Click
May24 231012 87.47 88.19 86.83 87.63 +0.06 5,007 32,202 +468 Hover/Click
Jul24 231012 87.49 88.10 86.82 87.65 +0.07 1,676 13,459 +500 Hover/Click
Oct24 231012 82.38 82.38 82.38 82.38 +0.15 0 7 +0 Hover/Click
Dec24 231012 81.08 81.56 80.66 81.16 -0.10 598 18,253 -294 Hover/Click
Total Volume and Open Interest 49,715 251,610 -2,708  
Crude Oil(NYM) Weekly Monthly
Nov23 231012 83.20 85.20 82.31 82.91 -0.58 425,395 183,136 -11,004 Hover/Click
Dec23 231012 81.84 83.75 81.31 81.80 -0.27 286,839 329,854 +12,973 Hover/Click
Jan24 231012 80.81 82.46 80.34 80.73 -0.19 133,568 174,996 +4,077 Hover/Click
Feb24 231012 80.04 81.42 79.45 79.79 -0.17 53,096 88,525 +1,423 Hover/Click
Mar24 231012 79.31 80.63 78.71 79.04 -0.17 56,238 93,984 -5,129 Hover/Click
Apr24 231012 78.71 79.93 78.17 78.44 -0.16 15,772 57,133 +977 Hover/Click
May24 231012 78.19 79.27 77.67 77.95 -0.14 13,641 47,969 +1,608 Hover/Click
Jun24 231012 77.71 78.83 77.19 77.51 -0.11 53,738 166,578 -1,404 Hover/Click
Jul24 231012 77.17 78.25 76.82 77.09 -0.09 7,278 37,302 -910 Hover/Click
Aug24 231012 76.97 77.70 76.43 76.68 -0.08 6,176 32,826 +286 Hover/Click
Sep24 231012 76.34 77.40 76.01 76.28 -0.07 13,671 60,071 +369 Hover/Click
Oct24 231012 76.58 76.82 75.89 75.89 -0.08 2,061 30,909 +578 Hover/Click
Nov24 231012 76.16 76.16 75.30 75.55 -0.08 1,444 28,277 +58 Hover/Click
Dec24 231012 75.52 76.25 74.94 75.20 -0.09 67,361 151,627 +4,062 Hover/Click
Jan25 231012 75.50 75.50 74.82 74.82 -0.09 558 22,044 +287 Hover/Click
Feb25 231012 74.46 74.91 74.46 74.46 -0.08 644 13,284 -185 Hover/Click
Total Volume and Open Interest 1,160,588 1,760,570 +7,256  
e-miNY Crude Oil(NYM)
Nov23 231012 83.325 85.200 82.300 82.900 -0.600 14,283 1,345 +332  
Dec23 231012 81.625 83.750 81.300 81.800 -0.275 2,111 781 +79  
Jan24 231012 80.775 82.425 80.375 80.725 -0.200 94 387 +18  
Feb24 231012 79.675 81.400 79.475 79.800 -0.150 5 27 +0  
Mar24 231012 79.200 80.600 78.825 79.050 -0.150 30 49 -2  
Apr24 231012 78.625 79.900 78.150 78.450 -0.150 5 28 +1  
May24 231012 78.425 79.325 77.750 77.950 -0.150 9 9 +0  
Jun24 231012 78.575 78.575 77.500 77.500 -0.125 1 61 +1  
Jul24 231012 77.100 77.900 77.100 77.100 -0.075 0 9 +0  
Aug24 231012 76.675 76.675 76.675 76.675 -0.075 1 1 +0  
Total Volume and Open Interest 16,549 2,845 +429  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231012 300.41 305.59 298.95 304.49 +4.64 49,679 64,020 -3,860 Hover/Click
Dec23 231012 291.04 296.27 289.85 294.34 +3.16 40,812 65,820 +2,939 Hover/Click
Jan24 231012 285.03 290.04 284.03 288.20 +2.63 24,458 49,517 -1,390 Hover/Click
Feb24 231012 280.90 285.29 279.85 283.48 +2.07 9,428 33,133 +324 Hover/Click
Mar24 231012 275.88 280.28 275.06 278.25 +1.72 9,515 24,320 +810 Hover/Click
Apr24 231012 271.23 274.05 269.01 271.99 +1.52 4,596 20,179 +29 Hover/Click
May24 231012 268.13 269.78 264.99 267.64 +1.41 2,877 11,228 +127 Hover/Click
Jun24 231012 264.79 267.14 262.48 264.95 +1.30 4,917 20,573 +661 Hover/Click
Jul24 231012 264.80 266.43 261.84 264.26 +1.29 835 5,517 -51 Hover/Click
Aug24 231012 265.60 266.19 261.81 264.09 +1.29 473 3,927 -41 Hover/Click
Sep24 231012 265.95 266.39 262.09 264.41 +1.35 611 6,684 +39 Hover/Click
Oct24 231012 266.00 266.30 262.67 264.46 +1.40 302 2,300 -6 Hover/Click
Nov24 231012 265.07 265.07 263.94 263.94 +1.45 260 2,087 -8 Hover/Click
Dec24 231012 263.52 264.74 260.89 262.94 +1.56 1,186 14,470 -104 Hover/Click
Total Volume and Open Interest 150,192 329,889 -551  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231012 219.61 222.81 215.27 216.50 -4.51 50,684 76,189 -3,025 Hover/Click
Dec23 231012 217.96 221.05 214.20 215.10 -4.27 52,583 80,360 +8,614 Hover/Click
Jan24 231012 217.30 220.03 213.58 214.40 -4.06 30,887 58,035 +4,075 Hover/Click
Feb24 231012 217.81 220.30 213.94 214.77 -4.03 10,974 21,511 +523 Hover/Click
Mar24 231012 218.55 221.35 215.02 215.85 -4.00 8,952 23,820 +1,130 Hover/Click
Apr24 231012 239.98 241.28 235.08 236.00 -3.91 6,141 16,495 +1,397 Hover/Click
May24 231012 241.69 241.69 235.75 236.66 -3.63 4,164 9,334 +661 Hover/Click
Jun24 231012 237.72 241.05 235.23 236.00 -3.43 6,262 13,607 +385 Hover/Click
Jul24 231012 238.20 238.41 233.45 234.19 -3.39 1,300 5,007 +274 Hover/Click
Aug24 231012 235.89 236.12 230.83 231.39 -3.32 547 3,042 -36 Hover/Click
Total Volume and Open Interest 174,196 317,938 +14,202  
e-miNY RBOB Gasoline(NYM)
Nov23 231012 221.00 221.00 216.50 216.50 -4.51 2 2 +0  
Dec23 231012 215.10 215.10 215.10 215.10 -4.27        
Jan24 231012 214.40 214.40 214.40 214.40 -4.06        
Feb24 231012 214.77 214.77 214.77 214.77 -4.03        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231012 3.385 3.428 3.299 3.344 -0.033 211,414 151,101 -16,812 Hover/Click
Dec23 231012 3.659 3.699 3.582 3.639 -0.019 92,681 114,969 +3,283 Hover/Click
Jan24 231012 3.891 3.927 3.820 3.875 -0.014 91,664 173,120 +12,098 Hover/Click
Feb24 231012 3.820 3.855 3.755 3.807 -0.013 28,915 57,199 +2,302 Hover/Click
Mar24 231012 3.520 3.562 3.471 3.518 -0.006 35,851 143,952 +3,503 Hover/Click
Apr24 231012 3.276 3.319 3.238 3.282 +0.003 29,508 86,470 +22 Hover/Click
May24 231012 3.284 3.321 3.250 3.289 +0.001 15,527 55,742 +521 Hover/Click
Jun24 231012 3.396 3.426 3.362 3.403 +0.007 6,409 17,171 -603 Hover/Click
Jul24 231012 3.505 3.535 3.480 3.521 +0.013 10,512 27,192 +2,376 Hover/Click
Aug24 231012 3.521 3.558 3.505 3.547 +0.015 3,232 17,824 -101 Hover/Click
Sep24 231012 3.499 3.527 3.476 3.519 +0.017 5,871 20,052 +700 Hover/Click
Oct24 231012 3.570 3.607 3.550 3.598 +0.019 12,884 50,759 +933 Hover/Click
Nov24 231012 3.904 3.952 3.884 3.942 +0.034 4,458 15,563 +29 Hover/Click
Dec24 231012 4.298 4.371 4.285 4.353 +0.051 3,301 22,188 +337 Hover/Click
Jan25 231012 4.560 4.633 4.551 4.612 +0.047 3,530 42,065 +1,087 Hover/Click
Feb25 231012 4.454 4.519 4.449 4.503 +0.043 1,503 9,211 -349 Hover/Click
Total Volume and Open Interest 562,659 1,152,608 +10,299  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231012 85.53 87.64 85.18 86.00 +0.18 402,309 490,728 -7,773 Hover/Click
Jan24 231012 84.51 86.33 84.15 84.81 +0.12 259,320 392,953 +372 Hover/Click
Feb24 231012 83.78 85.43 83.45 83.95 +0.08 170,184 192,874 +10,091 Hover/Click
Mar24 231012 83.15 84.67 82.84 83.26 +0.06 131,965 162,675 -3,458 Hover/Click
Apr24 231012 82.66 84.06 82.38 82.74 +0.06 57,667 89,175 +4,696 Hover/Click
May24 231012 82.27 83.56 81.97 82.32 +0.05 37,107 80,144 +7,024 Hover/Click
Jun24 231012 81.88 83.13 81.57 81.90 +0.03 79,425 148,063 +1,909 Hover/Click
Jul24 231012 81.58 82.66 81.20 81.51 +0.02 10,015 43,918 +941 Hover/Click
Aug24 231012 81.20 82.25 80.83 81.13 +0.01 6,615 39,655 +902 Hover/Click
Sep24 231012 80.80 81.85 80.48 80.76 -0.01 16,946 50,143 +772 Hover/Click
Oct24 231012 80.52 81.43 80.13 80.40 -0.02 3,692 27,112 +434 Hover/Click
Nov24 231012 80.04 81.10 79.81 80.07 -0.02 2,623 23,534 -84 Hover/Click
Dec24 231012 79.84 80.79 79.48 79.74 -0.02 69,818 174,957 +1,799 Hover/Click
Jan25 231012 79.20 79.40 79.17 79.40 -0.02 1,762 23,947 +322 Hover/Click
Total Volume and Open Interest 1,267,690 2,207,010 +20,078  
Gas Oil(ICE) Weekly Monthly
Nov23 231012 876.25 895.00 871.50 884.25 +16.25 84,461 129,689 -4,414 Hover/Click
Dec23 231012 850.50 867.50 845.75 857.50 +14.25 66,589 133,789 +3,791 Hover/Click
Jan24 231012 835.00 851.25 831.25 841.00 +12.25 30,719 74,900 +272 Hover/Click
Feb24 231012 824.50 840.25 821.50 830.50 +12.00 16,005 41,431 +462 Hover/Click
Mar24 231012 812.00 827.75 809.25 818.00 +12.00 13,245 52,675 +835 Hover/Click
Apr24 231012 798.25 813.00 796.75 804.00 +11.75 5,604 28,452 +445 Hover/Click
May24 231012 792.25 806.00 789.50 797.75 +11.00 3,171 21,211 -230 Hover/Click
Jun24 231012 788.50 802.00 786.00 793.75 +10.50 10,025 38,201 -449 Hover/Click
Jul24 231012 786.25 799.25 784.75 791.25 +10.25 1,385 14,418 +35 Hover/Click
Aug24 231012 783.25 796.50 783.25 789.00 +10.00 675 11,034 -6 Hover/Click
Total Volume and Open Interest 267,104 647,348 -10,756  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231012 83.14 85.19 82.31 82.91 -0.58 35,024 44,363 -4,757 Hover/Click
Dec23 231012 81.79 83.73 81.32 81.80 -0.27 92,893 105,127 +1,561 Hover/Click
Jan24 231012 80.75 82.43 80.39 80.73 -0.19 73,479 68,281 +8,925 Hover/Click
Feb24 231012 79.69 81.42 79.48 79.79 -0.17 51,480 39,769 +2,164 Hover/Click
Mar24 231012 79.20 80.48 78.75 79.04 -0.17 27,541 36,633 -150 Hover/Click
Apr24 231012 78.64 79.70 78.16 78.44 -0.16 6,408 16,461 -1,323 Hover/Click
May24 231012 78.74 78.86 77.92 77.95 -0.14 1,608 10,936 +487 Hover/Click
Jun24 231012 78.25 78.59 77.27 77.51 -0.11 10,410 65,303 +562 Hover/Click
Jul24 231012 77.83 77.83 77.07 77.09 -0.09 290 15,859 -5 Hover/Click
Aug24 231012 76.68 76.68 76.68 76.68 -0.08 196 11,514 +40 Hover/Click
Sep24 231012 76.92 77.05 76.28 76.28 -0.07 1,480 23,805 +443 Hover/Click
Oct24 231012 75.89 75.89 75.89 75.89 -0.08 47 7,720 -30 Hover/Click
Nov24 231012 75.55 75.55 75.55 75.55 -0.08 29 8,784 +23 Hover/Click
Dec24 231012 75.74 76.00 75.20 75.20 -0.09 7,418 66,158 +569 Hover/Click
Jan25 231012 74.82 74.82 74.82 74.82 -0.09 0 7,929 +0 Hover/Click
Feb25 231012 74.46 74.46 74.46 74.46 -0.08 1 3,639 +0 Hover/Click
Total Volume and Open Interest 310,275 616,203 +8,535  
US Dollar Index(ICE) Weekly Monthly
Dec23 231012 105.445 106.375 105.290 106.368 +0.798 15,336 41,292 +461 Hover/Click
Mar24 231012 105.080 105.963 104.985 105.963 +0.783 32 456 +3 Hover/Click
Jun24 231012 105.662 105.662 105.662 105.662 +0.783 1 5 +1 Hover/Click
Total Volume and Open Interest 15,369 41,753 +465  
Australian Dollar(CME) Weekly Monthly
Dec23 231012 64.31 64.46 63.23 63.27 -0.95 87,764 188,339 -912 Hover/Click
Mar24 231012 64.55 64.64 63.49 63.49 -0.95 47 304 +13 Hover/Click
Jun24 231012 64.72 64.82 63.66 63.66 -0.95 0 29 +0 Hover/Click
Total Volume and Open Interest 87,883 189,240 -893  
British Pound(CME) Weekly Monthly
Dec23 231012 123.16 123.35 121.76 121.78 -1.31 98,007 226,899 +399 Hover/Click
Mar24 231012 123.27 123.33 121.88 121.88 -1.30 19 2,557 +3 Hover/Click
Jun24 231012 121.92 123.46 121.92 121.92 -1.29 0 259 +0 Hover/Click
Total Volume and Open Interest 98,094 231,913 +403  
Canadian Dollar(CME) Weekly Monthly
Dec23 231012 73.64 73.72 73.06 73.11 -0.48 69,951 179,279 +2,920 Hover/Click
Mar24 231012 73.77 73.82 73.17 73.22 -0.48 113 2,282 -37 Hover/Click
Jun24 231012 73.82 73.88 73.27 73.27 -0.49 45 179 +0 Hover/Click
Sep24 231012 73.90 73.90 73.28 73.30 -0.49 0 129 +0 Hover/Click
Total Volume and Open Interest 70,147 182,233 +2,876  
Japanese Yen(CME) Weekly Monthly
Dec23 231012 67.77 67.83 67.43 67.43 -0.29 140,767 256,904 +546 Hover/Click
Mar24 231012 68.76 68.83 68.48 68.48 -0.29 76 1,446 -8 Hover/Click
Jun24 231012 69.83 69.86 69.47 69.47 -0.30 2 108 +2 Hover/Click
Total Volume and Open Interest 141,540 260,342 +405  
Swiss Franc(CME) Weekly Monthly
Dec23 231012 111.66 112.03 110.80 110.81 -0.76 17,278 59,932 -968 Hover/Click
Mar24 231012 112.87 113.19 111.99 111.99 -0.75 15 585 +8 Hover/Click
Jun24 231012 114.20 114.30 113.10 113.10 -0.74 5 121 +4 Hover/Click
Total Volume and Open Interest 17,308 60,796 -946  
EuroFX(CME) Weekly Monthly
Dec23 231012 106.50 106.69 105.55 105.55 -0.82 193,019 668,715 +2,522 Hover/Click
Mar24 231012 107.00 107.17 106.04 106.04 -0.82 3,225 10,570 +2,020 Hover/Click
Jun24 231012 107.46 107.62 106.50 106.50 -0.81 300 1,957 +283 Hover/Click
Total Volume and Open Interest 203,171 691,374 +3,992  
Mexican Peso(CME) Weekly Monthly
Dec23 231012 554.13 556.88 546.75 548.25 -6.13 64,501 197,694 -3,058 Hover/Click
Mar24 231012 539.75 547.50 539.75 539.75 -6.00 5 12 +5 Hover/Click
Total Volume and Open Interest 64,507 198,944 -3,053  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231012 60.2100 60.2700 59.2600 59.3000 -0.8700 26,142 55,629 +946 Hover/Click
Mar24 231012 60.1700 60.2200 59.2900 59.3100 -0.8600 3 13 +2 Hover/Click
Total Volume and Open Interest 26,145 55,642 +948  
Brazilian Real(CME) Weekly Monthly
Nov23 231012 197.25 198.40 195.60 195.80 -1.25 8,496 50,897 +131  
Dec23 231012 196.90 197.70 194.90 195.10 -1.25 167 3,754 -3 Hover/Click
Jan24 231012 196.15 196.15 196.15 196.15 +0.35        
Feb24 231012 195.45 195.45 195.45 195.45 +0.30        
Total Volume and Open Interest 8,663 54,651 +128  
Bitcoin RR(CME) Weekly Monthly
Oct23 231012 26775 27025 26575 26755 -45 10,160 10,620 -592 Hover/Click
Nov23 231012 27020 27195 26750 26925 -60 744 3,003 -14 Hover/Click
Dec23 231012 27190 27365 26965 27130 -55 54 444 +3 Hover/Click
Jan24 231012 27325 27505 27165 27325 -55 1 3 +1 Hover/Click
Feb24 231012 27495 27605 27315 27495 -60       Hover/Click
Total Volume and Open Interest 10,959 14,081 -602  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231012 113~270 114~100 111~070 111~150 -1~290 649,075 1,373,522 -15,626 Hover/Click
Mar24 231012 113~310 114~110 111~110 111~170 -1~290 216 1,819 +98 Hover/Click
Jun24 231012 111~250 111~250 111~250 111~250 -1~290 0 1 +0 Hover/Click
Total Volume and Open Interest 649,291 1,375,342 -15,528  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231012 108~035 108~160 107~040 107~075 -0~225 2,034,050 4,717,056 -26,468 Hover/Click
Mar24 231012 108~155 108~240 107~170 107~195 -0~220 379 1,893 +103 Hover/Click
Jun24 231012 108~035 108~035 108~035 108~035 -0~220       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231012 105~142 105~204 104~286 104~304 -0~126 1,412,245 5,728,694 -17,475 Hover/Click
Mar24 231012 105~274 105~294 105~100 105~106 -0~132 79 286 +25 Hover/Click
Jun24 231012 105~256 105~256 105~256 105~256 -0~132       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231012 101~143 101~154 101~085 101~095 -0~037 733,226 3,977,510 -31,916 Hover/Click
Mar24 231012 101~270 101~270 101~210 101~213 -0~043 21 3,366 +6 Hover/Click
Jun24 231012 102~021 102~021 102~021 102~021 -0~043       Hover/Click
Total Volume and Open Interest 733,247 3,980,876 -31,910  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231012 94.580 94.580 94.530 94.545 -0.025 364,793 1,427,573 +1,354  
Mar24 231012 94.705 94.710 94.620 94.650 -0.045 308,999 964,394 -7,043  
Jun24 231012 94.920 94.930 94.815 94.850 -0.060 263,378 926,672 +11,213  
Sep24 231012 95.190 95.200 95.070 95.105 -0.070 234,631 830,506 +5,100  
Dec24 231012 95.495 95.515 95.365 95.390 -0.085 420,974 932,278 +8,528  
Mar25 231012 95.760 95.790 95.640 95.645 -0.090 216,786 532,559 -6,374  
Jun25 231012 95.930 95.965 95.805 95.810 -0.095 197,644 585,913 +10,319  
Sep25 231012 96.015 96.055 95.885 95.890 -0.100 169,851 490,830 +558  
Dec25 231012 96.050 96.095 95.910 95.920 -0.105 205,996 500,974 +14,253  
Mar26 231012 96.055 96.110 95.915 95.925 -0.105 91,034 311,700 +1,391  
Jun26 231012 96.060 96.110 95.915 95.925 -0.105 99,966 292,981 +2,826  
Sep26 231012 96.055 96.110 95.905 95.920 -0.105 80,627 225,995 +488  
Dec26 231012 96.050 96.105 95.895 95.910 -0.105 47,692 187,772 +174  
Mar27 231012 96.030 96.085 95.870 95.890 -0.105 35,540 122,256 -1,512  
Jun27 231012 96.005 96.060 95.840 95.860 -0.110 36,330 137,104 -1,744  
Sep27 231012 95.975 96.030 95.800 95.820 -0.115 29,867 122,816 -1,181  
Dec27 231012 95.930 95.990 95.755 95.775 -0.115 37,062 101,568 -509  
Mar28 231012 95.880 95.935 95.700 95.725 -0.115 26,813 85,349 -541  
Total Volume and Open Interest 351,236 1,627,883 +9,281  
Ultra T-Bond(CBOT)
Dec23 231012 118~27 119~14 115~06 115~15 -2~20 374,460 1,545,077 -5,228  
Mar24 231012 118~07 120~00 116~09 116~14 -2~14 2 29 +0  
Jun24 231012 117~20 117~20 117~20 117~20 -2~14        
Total Volume and Open Interest 374,462 1,545,106 -5,228  
Ultra 10-Yr T-Note(CBOT)
Dec23 231012 111~205 112~010 110~050 110~105 -1~000 630,031 1,896,806 -556  
Mar24 231012 110~035 111~150 110~035 110~035 -1~000        
Jun24 231012 109~285 109~285 109~285 109~285 -1~000        
Total Volume and Open Interest 630,031 1,896,806 -556  
30 Day Federal Funds(CBOT)
Oct23 231012 94.673 94.673 94.670 94.673 +0.003 5,977 389,767 -273  
Nov23 231012 94.645 94.655 94.635 94.645 unch 231,874 666,090 -10,951  
Dec23 231012 94.615 94.620 94.590 94.600 -0.015 20,087 101,819 +2,427  
Jan24 231012 94.600 94.600 94.560 94.575 -0.020 112,256 309,227 +19,517  
Feb24 231012 94.610 94.615 94.550 94.570 -0.035 59,782 196,235 +8,279  
Mar24 231012 94.640 94.640 94.575 94.590 -0.040 5,148 32,427 +411  
Total Volume and Open Interest 507,877 1,932,280 +29,632  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231012 145.43 145.58 145.34 145.55 +0.08 938 13,199 +123 Hover/Click
Mar24 231012 145.55 145.55 145.55 145.55 +0.08       Hover/Click
Jun24 231012 145.55 145.55 145.55 145.55 +0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231012 125.38 126.30 121.94 123.46 -1.42 152,209 238,417 +3,545  
Mar24 231012 125.84 126.00 123.36 123.36 -1.42 4 257 +1  
Jun24 231012 123.28 123.28 123.28 123.28 -1.48        
Total Volume and Open Interest 152,213 238,674 +3,546  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231012 129.92 130.20 128.76 129.16 -0.62 1,179,669 1,412,437 -15,764 Hover/Click
Mar24 231012 129.71 129.80 129.30 129.42 -0.62 18 1,422 +13 Hover/Click
Jun24 231012 129.04 129.04 129.04 129.04 -0.71       Hover/Click
Total Volume and Open Interest 1,179,687 1,413,859 -15,751  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231012 116.36 116.44 115.92 115.99 -0.31 738,223 1,252,923 +6,647 Hover/Click
Mar24 231012 115.55 115.55 115.55 115.55 -0.30 0 84 +0 Hover/Click
Jun24 231012 117.20 117.20 117.20 117.20 -0.33       Hover/Click
Total Volume and Open Interest 738,223 1,253,007 +6,647  
Euro-Schatz(EUREX)
Dec23 231012 105.18 105.19 105.04 105.04 -0.12 580,429 2,069,598 -20,690  
Mar24 231012 105.39 105.39 105.39 105.39 -0.12 11 22 +6  
Jun24 231012 105.05 105.05 105.05 105.05 -0.13        
Total Volume and Open Interest 580,440 2,069,620 -20,684  
3-Mth Euribor(EUREX)
Dec23 231012 96.005 96.005 96.005 96.005 -0.005 0 19 +0  
Mar24 231012 96.070 96.070 96.070 96.070 -0.025 0 125 +0  
Jun24 231012 96.220 96.220 96.220 96.220 -0.050 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231012 95~19 95~21 94~04 94~09 -0~28 278,747 465,440 +2,547 Hover/Click
Mar24 231012 94~12 94~12 94~12 94~12 -0~28 0 16 +0 Hover/Click
Total Volume and Open Interest 278,747 465,456 +2,547  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231012 96.005 96.015 96.000 96.005 -0.005 108,843 618,466 -6,479  
Mar24 231012 96.085 96.100 96.060 96.070 -0.020 95,171 641,048 +326  
Jun24 231012 96.260 96.275 96.210 96.220 -0.050 104,363 597,622 -3,179  
Total Volume and Open Interest 956,053 3,984,941 -28,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231012 95.78 95.80 95.78 95.79 unch 22,817 261,759 +1,639  
Mar24 231012 95.69 95.73 95.69 95.70 unch 15,368 211,848 +1,421  
Jun24 231012 95.68 95.72 95.68 95.69 unch 11,831 166,625 +678  
Sep24 231012 95.71 95.76 95.71 95.73 +0.01 11,883 117,549 +119  
Dec24 231012 95.80 95.86 95.80 95.81 unch 12,302 109,434 +348  
Mar25 231012 95.87 95.93 95.87 95.89 +0.01 6,328 59,290 -766  
Jun25 231012 95.92 95.99 95.92 95.95 +0.03 4,570 59,817 +1,037  
Sep25 231012 95.96 96.04 95.96 96.00 +0.03 2,613 42,081 +195  
Dec25 231012 96.03 96.04 95.99 96.02 +0.03 307 2,961 +6  
Mar26 231012 96.03 96.03 96.01 96.02 +0.04 8 1,310 +0  
Total Volume and Open Interest 88,087 1,033,428 +4,737  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231012 95.56 95.66 95.55 95.62 +0.06 167,682 1,043,929 +3,126  
Mar24 231012 95.62 95.62 95.62 95.62 +0.06        
Total Volume and Open Interest 167,682 1,043,929 +3,126  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231012 96.05 96.12 96.04 96.09 +0.03 191,882 785,753 +10,239  
Mar24 231012 96.09 96.09 96.09 96.09 +0.03        
Total Volume and Open Interest 191,882 785,753 +10,239  
Gold(CMX) Weekly Monthly
Oct23 231012 1874.7 1881.2 1867.0 1869.3 -3.5 65 393 -190 Hover/Click
Dec23 231012 1888.1 1898.3 1880.6 1883.0 -4.3 169,964 362,513 -1,886 Hover/Click
Feb24 231012 1907.7 1916.8 1900.2 1902.5 -4.3 9,772 38,465 +3,035 Hover/Click
Apr24 231012 1928.0 1935.2 1919.1 1921.2 -4.3 2,504 18,522 +801 Hover/Click
Jun24 231012 1944.1 1954.5 1938.1 1940.3 -4.2 521 9,784 +236 Hover/Click
Aug24 231012 1966.7 1970.2 1956.0 1958.3 -4.0 179 3,557 +2 Hover/Click
Oct24 231012 1982.9 1982.9 1976.4 1976.4 -3.8 28 505 +4 Hover/Click
Dec24 231012 2005.0 2005.0 1994.6 1994.6 -3.6 75 2,349 +3 Hover/Click
Feb25 231012 2012.2 2012.2 2012.2 2012.2 -3.5 1 32 +0 Hover/Click
Apr25 231012 2027.9 2027.9 2027.9 2027.9 -3.3 0 16 +0 Hover/Click
Jun25 231012 2043.6 2043.6 2043.6 2043.6 -3.4 2 605 +0 Hover/Click
Aug25 231012 2062.1 2062.1 2062.1 2062.1 -3.4       Hover/Click
Total Volume and Open Interest 183,594 438,438 +1,939  
Silver(CMX) Weekly Monthly
Dec23 231012 2220.5 2239.0 2188.0 2195.9 -17.4 45,003 103,317 -1,329 Hover/Click
Mar24 231012 2253.5 2272.5 2222.5 2229.6 -17.7 3,820 15,538 +1,096 Hover/Click
May24 231012 2290.0 2295.5 2246.5 2253.2 -17.9 1,117 4,945 +286 Hover/Click
Jul24 231012 2309.5 2310.0 2273.0 2276.2 -18.2 368 1,880 +173 Hover/Click
Sep24 231012 2335.5 2335.5 2298.8 2298.8 -18.2 22 379 +8 Hover/Click
Dec24 231012 2329.3 2329.3 2329.3 2329.3 -18.2 8 202 +1 Hover/Click
Mar25 231012 2359.0 2359.0 2359.0 2359.0 -18.2       Hover/Click
Total Volume and Open Interest 50,459 127,233 +262  
Platinum(NYMEX) Weekly Monthly
Oct23 231012 875.5 875.5 867.0 867.0 -14.6 19 80 +13 Hover/Click
Jan24 231012 895.9 902.6 871.1 875.8 -17.2 16,542 78,882 +221 Hover/Click
Apr24 231012 902.6 910.2 879.8 884.2 -17.0 929 4,027 +405 Hover/Click
Jul24 231012 913.8 921.0 891.1 892.3 -17.0 94 203 +6 Hover/Click
Total Volume and Open Interest 17,653 83,415 +664  
Palladium(NYMEX) Weekly Monthly
Dec23 231012 1173.50 1184.00 1133.00 1147.50 -22.80 2,818 18,863 -255 Hover/Click
Mar24 231012 1173.50 1173.50 1145.50 1157.20 -22.60 183 1,616 +119 Hover/Click
Jun24 231012 1168.60 1168.60 1168.60 1168.60 -22.50 10 45 +0 Hover/Click
Total Volume and Open Interest 3,013 20,529 -134  
Copper(CMX) Weekly Monthly
Dec23 231012 361.15 364.85 356.95 359.10 -2.10 52,508 130,634 +1,022 Hover/Click
Mar24 231012 364.25 368.00 360.40 362.55 -1.65 9,394 44,105 +1,332 Hover/Click
May24 231012 366.00 369.85 362.65 364.65 -1.30 4,560 13,244 -434 Hover/Click
Jul24 231012 369.30 370.40 364.65 366.55 -1.00 1,100 4,180 +59 Hover/Click
Sep24 231012 370.70 372.85 366.90 368.30 -0.65 484 2,201 +79 Hover/Click
Total Volume and Open Interest 69,025 203,279 +2,065  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231012 34046 34153 33617 33796 -196 147,298 93,147 -1,143 Hover/Click
Mar24 231012 34380 34457 33951 34122 -194 97 298 -10 Hover/Click
Jun24 231012 34400 34696 34326 34348 -196 1 9 +0 Hover/Click
Sep24 231012 34558 34558 34380 34380 -178       Hover/Click
Total Volume and Open Interest 147,396 93,454 -1,153  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231012 34035 34154 33617 33796 -196 82,558 19,621 +1 Hover/Click
Mar24 231012 34359 34463 33946 34122 -194 194 703 -32 Hover/Click
Jun24 231012 34348 34669 34348 34348 -196 0 2 +0 Hover/Click
Sep24 231012 34380 34380 34380 34380 -178       Hover/Click
Total Volume and Open Interest 82,752 20,326 -31  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231012 4417.75 4430.50 4355.50 4380.50 -29.25 1,489,644 2,026,287 -24,721 Hover/Click
Mar24 231012 4467.25 4479.00 4404.75 4429.50 -29.25 1,912 15,795 -608 Hover/Click
Jun24 231012 4521.00 4530.00 4457.00 4480.25 -30.00 64 3,953 +33 Hover/Click
Sep24 231012 4526.00 4526.00 4526.00 4526.00 -29.50 2 155 -1 Hover/Click
Total Volume and Open Interest 1,491,622 2,048,633 -25,297  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231012 4417.50 4430.50 4355.50 4380.50 -29.25 858,066 139,429 -1,876 Hover/Click
Mar24 231012 4462.50 4479.50 4404.00 4429.50 -29.25 1,331 2,376 -53 Hover/Click
Jun24 231012 4520.00 4533.50 4457.75 4480.25 -30.00 31 167 -1 Hover/Click
Sep24 231012 4526.00 4526.00 4526.00 4526.00 -29.50 0 7 +0 Hover/Click
Total Volume and Open Interest 859,428 141,980 -1,930  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231012 15407.50 15468.75 15216.25 15315.00 -65.00 614,965 254,891 +262 Hover/Click
Mar24 231012 15597.00 15667.00 15412.50 15512.00 -63.50 662 1,766 +9 Hover/Click
Jun24 231012 15717.00 15853.50 15629.75 15717.00 -63.50 0 21 +0 Hover/Click
Total Volume and Open Interest 615,627 256,799 +271  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231012 15408.25 15469.50 15216.25 15315.00 -65.00 1,166,562 76,351 +254 Hover/Click
Mar24 231012 15595.25 15668.00 15414.25 15512.00 -63.50 1,887 2,328 +73 Hover/Click
Jun24 231012 15815.75 15849.00 15630.00 15717.00 -63.50 14 87 +5 Hover/Click
Total Volume and Open Interest 1,168,464 78,784 +333  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231012 2525.80 2539.60 2458.50 2472.60 -49.70 10,476 38,816 -154 Hover/Click
Mar24 231012 2489.70 2556.90 2489.70 2489.70 -48.60 0 1 +0 Hover/Click
Jun24 231012 2508.20 2508.20 2508.20 2508.20 -48.80       Hover/Click
Total Volume and Open Interest 10,476 38,817 -154  
Volatility Index(CBOE)
Oct23 231012 16.35 17.85 15.80 16.95 +0.45 102,858 83,570 -7,975  
Nov23 231012 17.25 18.40 16.80 17.75 +0.40 82,223 126,771 +7,702  
Dec23 231012 17.70 18.52 17.36 18.05 +0.29 25,983 71,622 +1,260  
Jan24 231012 18.65 19.40 18.40 19.05 +0.30 10,454 42,660 +1,091  
Total Volume and Open Interest 235,656 364,122 +3,153  
S & P 600(CME)
Dec23 231012 1134.10 1162.40 1126.50 1134.10 -22.20 0 539 +0  
Mar24 231012 1146.20 1146.20 1146.20 1146.20 -22.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231012 1791.20 1800.90 1736.00 1746.20 -39.80 175,325 478,962 -1,351 Hover/Click
Mar24 231012 1811.80 1819.10 1755.20 1765.00 -40.20 103 1,105 +0 Hover/Click
Jun24 231012 1782.30 1835.10 1777.80 1782.30 -40.00 0 2 +0 Hover/Click
Total Volume and Open Interest 175,428 480,069 -1,351  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231012 1791.40 1801.00 1735.40 1746.20 -39.80 66,027 17,917 -473 Hover/Click
Mar24 231012 1815.90 1819.70 1755.90 1765.00 -40.20 102 399 +16 Hover/Click
Jun24 231012 1782.30 1830.40 1782.30 1782.30 -40.00 6 4 +0 Hover/Click
Total Volume and Open Interest 66,135 18,320 -457  
Nikkei 225(CME)
Dec23 231012 32050 32690 32040 32295 +270 6,059 15,879 -32  
Mar24 231012 32320 32685 32320 32320 +285 0 1 +0  
Total Volume and Open Interest 6,059 15,880 -32  
Nikkei 225(SGX) Weekly Monthly
Dec23 231012 31930 32660 31865 32615 +705 41,385 104,314 +1,637  
Mar24 231012 32090 32555 32090 32555 +710 0 679 +0  
Jun24 231012 32310 32310 32310 32310 +705 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231012 31970 32660 31865 32640 +740 842,955 333,491 -9,091  
Mar24 231012 31900 32600 31805 32600 +750 14,763 19,009 -468  
Jun24 231012 31590 32340 31560 32330 +740 358 2,280 -21  
Total Volume and Open Interest 907,857 471,523 +1,159  
Nikkei 225(JPX)
Dec23 231012 31970 32660 31860 32640 +740 56,246 214,275 -2,583  
Mar24 231012 31900 32600 31840 32600 +750 752 15,743 +12  
Jun24 231012 31650 32330 31650 32330 +740 1 13,214 -1  
Total Volume and Open Interest 57,004 283,595 -2,274  
Nikkei 225(CME) Yen
Dec23 231012 32010 32660 32010 32270 +280 27,104 49,882 +597  
Mar24 231012 32110 32570 32040 32210 +280 6 10 +2  
Jun24 231012 31985 31985 31985 31985 +280        
Total Volume and Open Interest 27,110 49,904 +599  
Nikkei 225(CME) e-Mini Yen
Dec23 231012 32290 32290 32270 32270 +280        
Mar24 231012 32210 32210 32210 32210 +280 1 1 +1  
Jun24 231012 31985 31985 31985 31985 +280        
Total Volume and Open Interest 1 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231012 7173.0 7191.5 7063.0 7110.5 -29.0 59,596 188,717 +6,917  
Nov23 231012 7205.0 7208.5 7082.5 7129.5 -29.0 1,972 204 +60  
Dec23 231012 7169.0 7169.0 7108.5 7141.5 -29.0 33 1,093 +18  
Mar24 231012 7207.5 7207.5 7207.5 7207.5 -29.0        
Jun24 231012 7108.0 7108.0 7108.0 7108.0 -28.0        
Sep24 231012 7166.0 7166.0 7166.0 7166.0 -29.0        
Total Volume and Open Interest 61,601 190,015 +6,995  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231012 17952 18392 17921 18283 +348 104,399 115,418 -5,951  
Nov23 231012 17974 18395 17960 18310 +351 1,334 3,807 +709  
Dec23 231012 18047 18442 18047 18384 +347 612 13,319 -274  
Total Volume and Open Interest 106,786 135,459 -5,165  
DAX(EUREX) Weekly Monthly
Dec23 231012 15610.0 15684.0 15449.0 15537.0 -33.0 67,023 64,674 -2,122  
Mar24 231012 15819.0 15819.0 15616.0 15701.0 -32.0 22 159 -3  
Jun24 231012 15932.0 15932.0 15932.0 15932.0 -34.0        
Total Volume and Open Interest 67,045 64,833 -2,125  
Mini-DAX(EUREX)
Dec23 231012 15605.0 15684.0 15450.0 15537.0 -33.0 41,351 14,189 -1,758  
Mar24 231012 15791.0 15836.0 15644.0 15701.0 -32.0 27 63 +1  
Jun24 231012 15932.0 15932.0 15932.0 15932.0 -34.0        
Total Volume and Open Interest 41,378 14,252 -1,757  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231012 4233 4256 4188 4218 -9 785,847 2,901,071 -32,275  
Mar24 231012 4275 4281 4226 4250 -8 125 22,729 -6  
Jun24 231012 4197 4197 4197 4197 -9 0 15,311 +0  
Total Volume and Open Interest 785,972 2,942,365 -32,281  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231012 11109 11115 10981 11026 -47 28,975 138,792 -2,228  
Mar24 231012 10961 10969 10961 10969 -47 23 1,193 +19  
Jun24 231012 10859 10859 10859 10859 -49 0 630 +0  
Total Volume and Open Interest 28,998 140,778 -2,209  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231012 7683.50 7725.00 7639.50 7682.50 +23.00 81,614 479,018 -2,860  
Mar24 231012 7716.00 7739.00 7708.00 7708.00 +23.00 0 4,272 +0  
Jun24 231012 7733.00 7733.00 7733.00 7733.00 +23.00 0 949 +0  
Total Volume and Open Interest 81,614 484,240 -2,860  
SPI 200(SFE) Weekly Monthly
Dec23 231012 7113.0 7148.0 7102.0 7125.0 +7.0 49,999 217,707 -1,320  
Mar24 231012 7091.0 7091.0 7091.0 7091.0 +7.0 0 60 -2  
Jun24 231012 7091.0 7091.0 7091.0 7091.0 +7.0 0 125 +0  
Total Volume and Open Interest 49,999 218,224 -1,322  
FTSE MIB(ISE)
Dec23 231012 28560.00 28745.00 28275.00 28476.00 +53.00 17,718 93,593 +701  
Mar24 231012 28675.00 28880.00 28525.00 28656.00 +58.00 51 507 +30  
Jun24 231012 28164.00 28164.00 28164.00 28164.00 +63.00 0 3 +0  
Total Volume and Open Interest 17,769 94,103 +731  
KOSPI 200(KFE)
Dec23 231012 328.70 330.60 328.10 330.45 +3.45 287,211 268,929 -8,992  
Mar24 231012 328.00 329.75 327.50 329.45 +3.30 616 31,848 +291  
Jun24 231012 329.15 330.40 329.15 330.40 +2.00 0 13,381 +1  
Total Volume and Open Interest 287,827 329,849 -8,701  
GSCI(CME) Weekly Monthly
Oct23 231012 585.40 586.40 579.90 581.95 +0.40 174 329 -72  
Nov23 231012 582.65 582.65 576.15 578.15 unch 193 516 +168  
Dec23 231012 575.65 575.65 575.65 575.65 -5.00        
Total Volume and Open Interest 367 845 +96  
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!