Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231016 1280.00 1289.00 1279.50 1286.25 +6.00 139,748 254,591 -8,137 Hover/Click
Jan24 231016 1300.00 1308.75 1298.75 1305.75 +5.75 64,032 189,400 +5,974 Hover/Click
Mar24 231016 1312.00 1321.50 1311.50 1318.75 +6.00 30,678 149,514 +1,893 Hover/Click
May24 231016 1327.00 1335.00 1325.00 1331.75 +5.75 11,758 111,755 +1,786 Hover/Click
Jul24 231016 1332.50 1341.00 1331.25 1338.25 +5.75 15,924 64,598 +2,339 Hover/Click
Aug24 231016 1314.25 1321.50 1311.25 1318.00 +4.75 2,275 5,026 +40 Hover/Click
Sep24 231016 1276.25 1277.25 1266.75 1273.25 +2.75 1,629 3,282 +214 Hover/Click
Nov24 231016 1253.00 1258.50 1248.00 1255.00 +3.25 9,957 54,319 -504 Hover/Click
Jan25 231016 1258.00 1262.00 1256.00 1262.00 +2.75 35 866 +12 Hover/Click
Mar25 231016 1257.75 1257.75 1252.50 1257.75 +3.25 19 632 +0 Hover/Click
May25 231016 1251.00 1256.75 1251.00 1256.75 +3.75 3 1,281 -1 Hover/Click
Jul25 231016 1259.25 1259.25 1259.25 1259.25 +3.75 0 131 +0 Hover/Click
Aug25 231016 1250.75 1250.75 1250.75 1250.75 +3.75 0 1 +0 Hover/Click
Sep25 231016 1218.75 1218.75 1218.75 1218.75 +3.75 0 5 +0 Hover/Click
Total Volume and Open Interest 276,071 835,823 +3,616  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231016 390.00 392.90 386.90 390.20 +0.20 89,150 175,350 -3,838 Hover/Click
Jan24 231016 386.00 388.30 382.60 385.90 unch 40,311 109,790 -652 Hover/Click
Mar24 231016 381.10 383.10 377.50 381.10 +0.10 23,634 70,199 +1,064 Hover/Click
May24 231016 379.90 381.80 376.10 379.90 +0.20 13,565 56,481 +1,144 Hover/Click
Jul24 231016 381.10 382.70 377.10 380.90 +0.10 7,401 37,280 -276 Hover/Click
Aug24 231016 379.30 380.70 375.10 378.70 -0.30 1,644 6,980 -150 Hover/Click
Sep24 231016 375.50 376.70 371.60 374.80 -0.70 1,267 4,241 +163 Hover/Click
Oct24 231016 369.50 371.70 367.10 370.30 -0.90 1,201 3,459 +120 Hover/Click
Dec24 231016 373.20 373.40 368.20 371.70 -0.60 2,206 7,353 +734 Hover/Click
Jan25 231016 371.50 372.50 368.20 371.50 -0.70 42 510 +17 Hover/Click
Total Volume and Open Interest 180,439 472,525 -1,824  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231016 54.49 56.16 54.45 55.90 +1.52 75,764 152,855 +772 Hover/Click
Jan24 231016 53.79 55.41 53.79 55.12 +1.40 23,676 88,748 -1,523 Hover/Click
Mar24 231016 53.31 54.86 53.31 54.52 +1.24 23,126 67,111 +2,597 Hover/Click
May24 231016 53.10 54.56 53.09 54.20 +1.14 12,084 44,521 +1,493 Hover/Click
Jul24 231016 52.93 54.26 52.90 53.88 +1.01 7,243 38,332 +591 Hover/Click
Aug24 231016 52.48 53.72 52.44 53.32 +0.92 1,475 9,342 +93 Hover/Click
Sep24 231016 51.97 53.21 51.97 52.78 +0.85 1,296 6,509 +69 Hover/Click
Oct24 231016 51.61 52.63 51.48 52.21 +0.79 966 4,575 +75 Hover/Click
Dec24 231016 51.65 52.46 51.28 52.03 +0.76 1,502 17,027 +233 Hover/Click
Jan25 231016 51.81 52.33 51.81 51.93 +0.76 24 782 -1 Hover/Click
Total Volume and Open Interest 147,160 431,445 +4,386  
Canola(WCE) Weekly Monthly
Nov23 231016 720.2 725.8 719.3 723.2 +3.2 25,853 67,469 -10,084 Hover/Click
Jan24 231016 725.0 731.2 725.0 727.2 +2.1 23,891 138,237 +6,650 Hover/Click
Mar24 231016 720.0 734.8 720.0 732.6 +3.2 9,717 53,389 +236 Hover/Click
May24 231016 733.8 737.4 731.5 736.0 +2.5 5,303 30,809 +1,763 Hover/Click
Jul24 231016 739.0 741.0 735.4 740.3 +2.8 1,633 9,842 +785 Hover/Click
Nov24 231016 726.6 726.6 722.0 725.6 +1.9 815 5,526 +492 Hover/Click
Total Volume and Open Interest 67,212 305,365 -158  
Corn(CBOT) Weekly Monthly
Dec23 231016 493.50 496.75 489.50 490.00 -3.25 138,232 665,444 -6,006 Hover/Click
Mar24 231016 508.75 511.75 504.25 505.00 -3.50 47,743 300,827 +4,802 Hover/Click
May24 231016 516.75 519.50 511.75 512.75 -3.75 13,653 118,117 +1,110 Hover/Click
Jul24 231016 521.75 524.50 517.25 518.25 -3.50 9,340 112,091 +1,092 Hover/Click
Sep24 231016 517.50 520.00 513.25 514.25 -3.50 1,275 44,042 +167 Hover/Click
Dec24 231016 520.50 523.50 516.75 517.75 -3.50 5,617 108,589 +597 Hover/Click
Mar25 231016 531.00 533.75 527.50 528.25 -3.50 320 3,949 +84 Hover/Click
May25 231016 533.25 538.00 533.00 533.50 -3.00 6 780 +1 Hover/Click
Jul25 231016 536.50 537.25 531.50 532.25 -3.25 21 1,712 +2 Hover/Click
Sep25 231016 508.25 508.25 508.25 508.25 unch 0 37 +0 Hover/Click
Total Volume and Open Interest 216,274 1,359,085 +1,889  
Wheat(CBOT) Weekly Monthly
Dec23 231016 580.00 588.50 575.25 577.25 -2.50 87,479 235,425 -7,731 Hover/Click
Mar24 231016 606.25 614.25 603.25 604.50 -1.75 44,310 93,107 +843 Hover/Click
May24 231016 622.25 629.00 619.50 620.75 -1.75 16,068 42,107 -698 Hover/Click
Jul24 231016 636.00 641.75 633.00 634.75 -2.00 10,373 42,930 +909 Hover/Click
Sep24 231016 648.75 654.75 646.00 647.75 -1.75 3,015 7,641 +729 Hover/Click
Dec24 231016 661.25 668.25 661.00 663.25 -1.25 1,208 10,779 +84 Hover/Click
Total Volume and Open Interest 162,483 433,084 -5,870  
Wheat(KCBT) Weekly Monthly
Dec23 231016 668.50 674.00 662.50 668.75 -0.25 19,317 117,847 -784 Hover/Click
Mar24 231016 678.25 683.00 672.25 678.00 -0.50 9,433 56,382 +495 Hover/Click
May24 231016 684.25 689.00 679.00 684.25 -0.50 5,239 23,743 +647 Hover/Click
Jul24 231016 687.75 691.75 682.25 687.50 -0.75 3,082 17,066 +627 Hover/Click
Sep24 231016 696.25 701.50 692.50 697.50 -0.50 571 1,636 -17 Hover/Click
Dec24 231016 710.00 715.00 706.50 711.25 -0.25 496 2,675 +221 Hover/Click
Mar25 231016 716.00 720.00 713.00 717.25 +0.25 33 122 +16 Hover/Click
Total Volume and Open Interest 38,187 219,557 +1,207  
Wheat(MGE) Weekly Monthly
Dec23 231016 722.00 732.00 721.00 728.75 +6.75 4,298 42,607 +644 Hover/Click
Mar24 231016 746.00 754.50 745.25 751.25 +5.25 2,015 20,122 -27 Hover/Click
May24 231016 760.25 767.75 759.00 763.75 +3.75 840 6,043 +460 Hover/Click
Jul24 231016 773.75 777.00 773.75 775.00 +3.75 315 2,412 +61 Hover/Click
Sep24 231016 777.25 784.00 777.25 781.75 +3.00 48 1,144 -12 Hover/Click
Dec24 231016 794.00 794.00 794.00 794.00 +2.25 21 439 +20 Hover/Click
Total Volume and Open Interest 7,537 72,785 +1,146  
Oats(CBOT) Weekly Monthly
Dec23 231016 383.25 389.25 381.25 381.75 -1.50 646 2,802 -7 Hover/Click
Mar24 231016 405.00 408.50 401.50 401.50 -1.75 196 1,002 +123 Hover/Click
May24 231016 412.25 412.25 412.25 412.25 -2.00 10 119 +5 Hover/Click
Jul24 231016 423.50 423.50 423.50 423.50 -2.00 1 65 +0 Hover/Click
Total Volume and Open Interest 853 4,033 +121  
Rough Rice(CBOT) Weekly Monthly
Nov23 231016 15.95 15.96 15.76 15.81 -0.15 464 6,011 -205 Hover/Click
Jan24 231016 16.27 16.28 16.11 16.16 -0.13 262 3,749 +194 Hover/Click
Mar24 231016 16.55 16.55 16.44 16.49 -0.12 77 625 +63 Hover/Click
May24 231016 16.72 16.72 16.72 16.72 -0.13 0 5 +0 Hover/Click
Total Volume and Open Interest 809 11,029 +56  
Live Cattle(CME) Weekly Monthly
Oct23 231016 185.750 185.830 184.700 185.200 +0.070 2,276 8,324 -1,526 Hover/Click
Dec23 231016 187.250 187.935 186.150 186.550 -0.200 18,112 126,545 +35 Hover/Click
Feb24 231016 191.285 191.935 190.300 190.650 -0.285 9,912 59,539 +1,907 Hover/Click
Apr24 231016 194.285 194.685 193.235 193.500 -0.350 6,248 46,928 -109 Hover/Click
Jun24 231016 188.000 188.380 187.130 187.380 -0.320 4,681 35,358 +1,060 Hover/Click
Aug24 231016 186.400 186.800 185.580 185.785 -0.365 1,100 8,822 +201 Hover/Click
Total Volume and Open Interest 42,855 293,411 +1,555  
Feeder Cattle(CME) Weekly Monthly
Oct23 231016 249.900 250.500 247.830 248.330 -1.550 1,103 3,649 -253 Hover/Click
Nov23 231016 251.700 252.700 249.535 249.935 -1.645 5,907 11,590 -239 Hover/Click
Jan24 231016 252.700 253.785 251.200 251.535 -0.715 5,838 19,127 +60 Hover/Click
Mar24 231016 255.080 256.150 253.735 254.035 -0.900 2,735 7,060 +156 Hover/Click
Apr24 231016 259.800 260.300 257.980 258.230 -1.045 1,153 2,840 +46 Hover/Click
May24 231016 263.085 263.585 261.435 261.600 -1.150 558 3,545 +94 Hover/Click
Aug24 231016 271.800 272.230 270.250 270.525 -0.975 226 2,528 +10 Hover/Click
Total Volume and Open Interest 17,583 50,719 -101  
Lean Hogs(CME) Weekly Monthly
Dec23 231016 69.000 69.900 68.130 68.300 -1.200 14,221 89,899 +1,068 Hover/Click
Feb24 231016 73.850 74.750 72.980 73.080 -1.270 4,340 43,864 +302 Hover/Click
Apr24 231016 80.900 81.650 79.880 79.950 -1.350 4,147 30,060 +469 Hover/Click
May24 231016 86.230 87.030 85.430 85.430 -1.200 72 1,100 +0  
Jun24 231016 94.280 95.150 93.550 93.680 -1.000 1,604 10,377 -34 Hover/Click
Jul24 231016 95.700 96.150 94.530 94.680 -1.120 787 3,806 -133 Hover/Click
Aug24 231016 95.600 95.730 94.050 94.200 -1.280 486 2,648 +71 Hover/Click
Oct24 231016 83.000 83.300 82.280 82.380 -0.770 496 1,512 +228 Hover/Click
Total Volume and Open Interest 26,322 183,903 -7,144  
Class III Milk(CME) Weekly Monthly
Oct23 231016 16.82 16.84 16.80 16.81 -0.03 145 3,693 +10 Hover/Click
Nov23 231016 17.39 17.53 17.27 17.39 -0.02 268 6,599 +6 Hover/Click
Dec23 231016 17.54 17.63 17.42 17.50 -0.09 126 3,557 +58 Hover/Click
Jan24 231016 18.15 18.17 17.91 18.02 -0.08 115 1,432 +65 Hover/Click
Feb24 231016 18.30 18.40 18.27 18.30 -0.04 83 1,073 +34 Hover/Click
Mar24 231016 18.58 18.60 18.50 18.50 -0.05 82 872 +38 Hover/Click
Apr24 231016 18.56 18.64 18.56 18.56 -0.06 70 607 +28 Hover/Click
May24 231016 18.65 18.70 18.57 18.70 +0.01 63 647 +23 Hover/Click
Jun24 231016 18.75 18.75 18.66 18.71 -0.04 61 705 +25 Hover/Click
Jul24 231016 18.75 18.80 18.75 18.77 -0.05 33 481 +21 Hover/Click
Aug24 231016 18.75 18.76 18.75 18.75 unch 28 522 +21 Hover/Click
Sep24 231016 18.75 18.76 18.75 18.75 +0.02 29 549 +22 Hover/Click
Oct24 231016 18.75 18.75 18.66 18.66 unch 21 326 +9 Hover/Click
Total Volume and Open Interest 1,144 21,656 +370  
Cocoa(ICE) Weekly Monthly
Dec23 231016 3513 3613 3506 3591 +92 17,559 120,562 +138 Hover/Click
Mar24 231016 3533 3634 3532 3615 +90 11,527 83,584 -125 Hover/Click
May24 231016 3519 3611 3518 3593 +86 3,308 34,179 +214 Hover/Click
Jul24 231016 3499 3579 3499 3562 +76 1,860 27,195 +249 Hover/Click
Sep24 231016 3465 3536 3465 3520 +74 473 7,870 +76 Hover/Click
Dec24 231016 3420 3491 3420 3474 +76 219 6,297 +80 Hover/Click
Mar25 231016 3400 3455 3396 3442 +77 73 1,023 +42 Hover/Click
Total Volume and Open Interest 35,019 280,828 +674  
Coffee "C"(ICE) Weekly Monthly
Dec23 231016 154.90 156.15 152.10 154.15 -0.75 35,239 100,200 -1,813 Hover/Click
Mar24 231016 154.60 156.10 152.75 154.70 -0.45 18,761 58,361 +1,096 Hover/Click
May24 231016 155.30 156.60 153.40 155.25 -0.35 8,943 34,412 +869 Hover/Click
Jul24 231016 156.05 157.15 154.10 155.90 -0.35 2,436 10,042 -141 Hover/Click
Sep24 231016 157.30 157.30 154.85 156.60 -0.40 745 6,148 +47 Hover/Click
Dec24 231016 158.00 158.35 156.05 157.85 -0.45 487 9,107 +101 Hover/Click
Total Volume and Open Interest 66,780 220,553 +169  
Orange Juice(ICE) Weekly Monthly
Nov23 231016 388.65 391.80 381.70 382.70 -3.20 731 5,908 -368 Hover/Click
Jan24 231016 374.00 375.10 368.65 369.20 -1.05 476 3,240 +294 Hover/Click
Mar24 231016 361.50 361.50 355.25 355.80 -0.60 19 488 +9 Hover/Click
May24 231016 347.50 347.50 346.75 346.75 -1.00 1 69 +1 Hover/Click
Jul24 231016 335.25 335.25 335.25 335.25 +0.65 0 8 +0 Hover/Click
Sep24 231016 322.85 322.85 322.85 322.85 +0.55 0 5 +0 Hover/Click
Total Volume and Open Interest 1,227 9,722 -64  
Sugar #11(ICE) Weekly Monthly
Mar24 231016 27.09 27.10 26.80 27.05 +0.02 50,942 435,593 +917 Hover/Click
May24 231016 25.82 25.82 25.54 25.75 +0.01 14,288 135,891 +162 Hover/Click
Jul24 231016 24.76 24.80 24.56 24.73 unch 9,117 110,682 +781 Hover/Click
Oct24 231016 24.19 24.24 24.03 24.14 -0.01 5,470 74,230 +455 Hover/Click
Mar25 231016 24.12 24.15 23.95 24.04 -0.02 1,932 34,328 +118 Hover/Click
May25 231016 22.73 22.73 22.56 22.61 -0.07 680 15,070 +211 Hover/Click
Jul25 231016 21.56 21.56 21.40 21.44 -0.07 516 10,528 +144 Hover/Click
Oct25 231016 20.89 20.92 20.87 20.89 -0.08 410 8,439 +288 Hover/Click
Mar26 231016 20.87 20.87 20.83 20.87 -0.06 111 3,745 +65 Hover/Click
Total Volume and Open Interest 83,527 831,991 +3,165  
London Cocoa(LCE) Weekly Monthly
Dec23 231016 3104 3191 3099 3171 +70 7,300 80,495 -1,083 Hover/Click
Mar24 231016 3042 3123 3038 3109 +69 10,655 134,361 -516 Hover/Click
May24 231016 2926 2993 2922 2983 +60 5,554 45,198 +1,506 Hover/Click
Jul24 231016 2833 2892 2829 2886 +56 4,516 40,508 -1,314 Hover/Click
Sep24 231016 2795 2845 2795 2841 +51 742 18,103 +137 Hover/Click
Dec24 231016 2759 2807 2759 2802 +53 437 14,677 +206 Hover/Click
Mar25 231016 2773 2788 2769 2783 +56 258 8,438 +224 Hover/Click
Total Volume and Open Interest 29,466 342,484 -839  
London Sugar(LCE) Weekly Monthly
Dec23 231016 725.60 728.90 719.40 725.00 -2.30 4,582 35,898 -1,074 Hover/Click
Mar24 231016 720.80 722.50 715.20 720.70 -1.70 4,157 25,914 +946 Hover/Click
May24 231016 705.50 707.70 702.50 707.20 -0.70 1,135 16,069 +270 Hover/Click
Aug24 231016 682.70 683.50 678.80 683.10 -0.20 350 5,355 +42 Hover/Click
Oct24 231016 659.20 662.50 658.50 661.60 -0.10 83 2,925 -15 Hover/Click
Total Volume and Open Interest 10,415 90,123 +214  
Cotton(ICE) Weekly Monthly
Dec23 231016 86.20 86.23 84.58 85.15 -0.91 19,832 120,006 -869 Hover/Click
Mar24 231016 87.90 87.92 86.44 87.05 -0.72 8,571 65,542 +488 Hover/Click
May24 231016 89.00 89.00 87.59 88.26 -0.62 3,953 33,759 +341 Hover/Click
Jul24 231016 88.74 88.94 87.75 88.50 -0.48 1,308 14,310 +473 Hover/Click
Oct24 231016 82.92 82.92 82.92 82.92 -0.27 1 8 +1 Hover/Click
Dec24 231016 81.61 82.06 81.11 81.80 +0.06 349 18,313 +187 Hover/Click
Total Volume and Open Interest 34,014 252,291 +621  
Crude Oil(NYM) Weekly Monthly
Nov23 231016 87.72 88.33 86.32 86.66 -1.03 356,863 130,624 -24,552 Hover/Click
Dec23 231016 86.37 86.94 85.00 85.26 -1.09 290,375 297,999 -12,214 Hover/Click
Jan24 231016 85.07 85.61 83.78 84.02 -1.06 130,577 171,461 +2,467 Hover/Click
Feb24 231016 83.76 84.38 82.68 82.92 -0.97 52,329 85,075 -2,864 Hover/Click
Mar24 231016 82.84 83.35 81.79 82.04 -0.88 50,687 102,749 +3,155 Hover/Click
Apr24 231016 81.84 82.55 81.08 81.32 -0.82 12,693 59,211 -178 Hover/Click
May24 231016 81.55 81.86 80.53 80.71 -0.76 7,505 47,859 +175 Hover/Click
Jun24 231016 80.76 81.26 79.90 80.15 -0.72 54,456 166,466 -93 Hover/Click
Jul24 231016 80.09 80.41 79.44 79.63 -0.70 5,618 36,801 -404 Hover/Click
Aug24 231016 79.89 80.05 78.90 79.14 -0.67 3,339 33,280 -312 Hover/Click
Sep24 231016 79.19 79.63 78.44 78.68 -0.61 9,785 60,658 +555 Hover/Click
Oct24 231016 78.68 78.78 78.00 78.23 -0.59 1,792 31,686 +472 Hover/Click
Nov24 231016 78.14 78.31 77.61 77.84 -0.56 862 28,899 +411 Hover/Click
Dec24 231016 78.00 78.32 77.17 77.44 -0.54 49,076 154,508 +423 Hover/Click
Jan25 231016 77.00 77.33 76.40 77.02 -0.50 516 22,473 +222 Hover/Click
Feb25 231016 76.61 76.61 76.61 76.61 -0.46 309 13,355 +76 Hover/Click
Total Volume and Open Interest 1,054,137 1,688,923 -29,000  
e-miNY Crude Oil(NYM)
Nov23 231016 87.850 88.325 86.325 86.650 -1.050 15,109 1,732 +405  
Dec23 231016 86.425 86.950 85.025 85.250 -1.100 4,076 1,046 +211  
Jan24 231016 84.650 85.575 83.825 84.025 -1.050 332 616 +204  
Feb24 231016 83.775 84.325 82.700 82.925 -0.975 27 25 -4  
Mar24 231016 82.950 83.325 81.825 82.050 -0.875 27 51 +2  
Apr24 231016 81.675 82.525 81.100 81.325 -0.825 16 23 -5  
May24 231016 81.200 81.825 80.500 80.700 -0.775 5 10 +3  
Jun24 231016 80.775 81.225 79.925 80.150 -0.725 12 60 +0  
Jul24 231016 80.200 80.200 79.625 79.625 -0.700 3 6 -3  
Aug24 231016 79.150 79.150 79.150 79.150 -0.650 0 1 +0  
Total Volume and Open Interest 19,626 3,709 +800  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231016 321.51 325.15 314.15 314.92 -6.25 59,147 56,271 -3,360 Hover/Click
Dec23 231016 308.51 311.40 303.71 304.21 -3.82 57,613 65,893 -828 Hover/Click
Jan24 231016 301.94 304.03 297.50 298.02 -2.90 29,323 49,759 +509 Hover/Click
Feb24 231016 295.60 298.66 293.17 293.66 -2.11 11,820 35,048 +1,178 Hover/Click
Mar24 231016 290.44 292.81 287.76 288.15 -1.97 9,251 26,644 +639 Hover/Click
Apr24 231016 284.04 285.96 281.42 281.71 -1.69 5,432 20,854 +198 Hover/Click
May24 231016 278.77 280.94 276.83 277.06 -1.48 3,772 11,255 -87 Hover/Click
Jun24 231016 275.57 277.66 273.81 274.03 -1.37 7,938 22,347 +1,247 Hover/Click
Jul24 231016 275.99 276.54 272.89 273.07 -1.30 2,120 5,869 +245 Hover/Click
Aug24 231016 275.68 275.80 272.47 272.62 -1.24 1,207 4,114 +64 Hover/Click
Sep24 231016 275.98 275.98 272.52 272.74 -1.20 1,517 6,872 +152 Hover/Click
Oct24 231016 274.94 274.94 272.69 272.69 -1.14 682 2,431 +134 Hover/Click
Nov24 231016 274.82 274.82 272.22 272.22 -1.10 548 2,136 +14 Hover/Click
Dec24 231016 272.37 273.85 270.94 271.20 -1.11 1,686 14,689 +65 Hover/Click
Total Volume and Open Interest 192,484 330,431 +284  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231016 226.90 229.27 225.17 227.30 +0.77 48,680 64,872 -2,927 Hover/Click
Dec23 231016 225.30 227.68 223.80 225.77 +0.47 50,566 90,777 +2,820 Hover/Click
Jan24 231016 225.21 226.71 223.28 224.91 +0.26 22,051 62,275 +989 Hover/Click
Feb24 231016 224.90 226.65 223.46 225.03 +0.29 8,906 20,849 -458 Hover/Click
Mar24 231016 225.80 227.44 224.32 225.78 +0.33 8,416 25,560 +698 Hover/Click
Apr24 231016 245.70 247.37 244.31 245.68 +0.07 5,854 19,923 +963 Hover/Click
May24 231016 246.39 247.85 244.75 246.01 -0.06 2,783 9,862 -234 Hover/Click
Jun24 231016 244.45 246.97 243.89 245.00 -0.24 7,833 16,266 +1,671 Hover/Click
Jul24 231016 243.88 244.34 242.55 242.66 -0.52 1,287 5,588 +146 Hover/Click
Aug24 231016 240.73 241.24 239.27 239.37 -0.68 1,399 3,419 +85 Hover/Click
Total Volume and Open Interest 159,786 330,704 +4,175  
e-miNY RBOB Gasoline(NYM)
Nov23 231016 227.30 227.30 227.30 227.30 +0.77 0 2 +0  
Dec23 231016 225.77 225.77 225.77 225.77 +0.47        
Jan24 231016 224.91 224.91 224.91 224.91 +0.26        
Feb24 231016 225.03 225.03 225.03 225.03 +0.29        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231016 3.185 3.185 3.053 3.109 -0.127 139,194 116,271 -15,668 Hover/Click
Dec23 231016 3.539 3.539 3.438 3.479 -0.105 75,912 123,501 +2,812 Hover/Click
Jan24 231016 3.751 3.784 3.687 3.721 -0.102 51,116 197,302 +7,900 Hover/Click
Feb24 231016 3.695 3.721 3.626 3.663 -0.097 16,407 59,054 +555 Hover/Click
Mar24 231016 3.450 3.451 3.358 3.395 -0.083 21,030 147,656 +959 Hover/Click
Apr24 231016 3.214 3.223 3.148 3.181 -0.073 23,561 86,882 +1,306 Hover/Click
May24 231016 3.225 3.234 3.170 3.201 -0.064 11,043 55,230 -317 Hover/Click
Jun24 231016 3.336 3.344 3.293 3.321 -0.062 4,814 17,926 +567 Hover/Click
Jul24 231016 3.461 3.470 3.419 3.447 -0.060 6,553 30,640 +2,524 Hover/Click
Aug24 231016 3.483 3.500 3.448 3.478 -0.056 2,572 17,926 -57 Hover/Click
Sep24 231016 3.478 3.478 3.422 3.454 -0.055 2,780 21,170 +526 Hover/Click
Oct24 231016 3.549 3.557 3.498 3.530 -0.053 10,870 54,445 +2,410 Hover/Click
Nov24 231016 3.897 3.901 3.845 3.881 -0.050 3,139 16,013 +46 Hover/Click
Dec24 231016 4.326 4.326 4.270 4.312 -0.041 1,469 22,861 +31 Hover/Click
Jan25 231016 4.589 4.590 4.539 4.577 -0.040 4,171 42,433 +154 Hover/Click
Feb25 231016 4.473 4.474 4.431 4.469 -0.034 328 9,389 +84 Hover/Click
Total Volume and Open Interest 379,733 1,168,520 +4,510  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231016 90.98 91.39 89.50 89.65 -1.24 424,714 452,773 -23,741 Hover/Click
Jan24 231016 89.44 89.88 88.12 88.27 -1.07 281,723 422,282 +21,238 Hover/Click
Feb24 231016 88.26 88.73 87.09 87.24 -1.00 148,047 194,836 +1,632 Hover/Click
Mar24 231016 87.33 87.77 86.23 86.40 -0.92 91,161 165,245 -207 Hover/Click
Apr24 231016 86.61 87.02 85.56 85.75 -0.85 44,042 84,453 -4,506 Hover/Click
May24 231016 86.01 86.40 85.00 85.20 -0.80 29,725 79,624 -1,730 Hover/Click
Jun24 231016 85.44 85.82 84.46 84.68 -0.75 79,938 143,816 -380 Hover/Click
Jul24 231016 84.72 85.27 83.96 84.19 -0.72 12,358 43,709 -110 Hover/Click
Aug24 231016 84.08 84.76 83.49 83.73 -0.69 10,195 40,412 +1,246 Hover/Click
Sep24 231016 83.70 84.29 83.04 83.31 -0.66 18,171 50,167 +358 Hover/Click
Oct24 231016 83.56 83.83 82.63 82.88 -0.64 4,063 28,821 +975 Hover/Click
Nov24 231016 82.85 83.33 82.23 82.50 -0.60 2,110 23,916 -55 Hover/Click
Dec24 231016 82.70 83.00 81.82 82.14 -0.55 65,994 172,907 -1,575 Hover/Click
Jan25 231016 81.75 81.75 81.75 81.75 -0.51 2,031 24,674 +434 Hover/Click
Total Volume and Open Interest 1,234,611 2,197,185 -4,998  
Gas Oil(ICE) Weekly Monthly
Nov23 231016 935.75 942.50 913.50 926.25 -1.25 82,603 128,694 +1,360 Hover/Click
Dec23 231016 901.50 909.00 885.00 895.50 +1.00 79,414 138,446 +2,526 Hover/Click
Jan24 231016 882.25 890.00 868.75 877.25 +1.25 32,276 79,616 +2,394 Hover/Click
Feb24 231016 869.75 877.00 858.00 865.25 +1.75 17,753 39,680 -2,130 Hover/Click
Mar24 231016 854.00 862.25 844.75 851.75 +2.75 12,919 52,666 -344 Hover/Click
Apr24 231016 837.00 845.50 829.75 836.00 +3.50 5,941 30,385 +699 Hover/Click
May24 231016 829.25 836.50 821.75 828.00 +3.75 2,730 21,672 +75 Hover/Click
Jun24 231016 824.50 830.50 816.75 822.50 +3.75 13,349 40,047 +1,243 Hover/Click
Jul24 231016 824.75 826.50 813.50 819.00 +3.75 1,547 14,792 +269 Hover/Click
Aug24 231016 820.75 823.25 810.75 816.00 +3.75 755 11,145 +32 Hover/Click
Total Volume and Open Interest 264,323 658,251 +7,378  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231016 87.71 88.33 86.33 86.66 -1.03 37,949 39,369 -2,760 Hover/Click
Dec23 231016 86.35 86.95 85.03 85.26 -1.09 94,940 97,346 -1,531 Hover/Click
Jan24 231016 85.13 85.57 83.82 84.02 -1.06 76,133 70,617 +6,194 Hover/Click
Feb24 231016 83.89 84.23 82.89 82.92 -0.97 55,334 43,587 +3,052 Hover/Click
Mar24 231016 82.91 83.25 82.04 82.04 -0.88 26,150 37,524 +760 Hover/Click
Apr24 231016 81.81 81.81 81.27 81.32 -0.82 5,805 15,016 +193 Hover/Click
May24 231016 80.65 80.98 80.65 80.71 -0.76 1,972 11,133 +563 Hover/Click
Jun24 231016 80.86 81.15 80.15 80.15 -0.72 11,166 65,932 +422 Hover/Click
Jul24 231016 79.63 79.63 79.63 79.63 -0.70 737 16,305 -74 Hover/Click
Aug24 231016 79.60 79.60 79.14 79.14 -0.67 459 12,634 +226 Hover/Click
Sep24 231016 78.68 78.68 78.68 78.68 -0.61 1,453 24,398 +312 Hover/Click
Oct24 231016 78.24 78.24 78.24 78.24 -0.58 10 7,714 -7 Hover/Click
Nov24 231016 77.84 77.84 77.84 77.84 -0.56 10 8,785 +0 Hover/Click
Dec24 231016 78.04 78.04 77.44 77.44 -0.54 6,606 67,576 +1,032 Hover/Click
Jan25 231016 77.02 77.02 77.02 77.02 -0.50 10 7,919 -10 Hover/Click
Feb25 231016 76.61 76.61 76.61 76.61 -0.46 0 3,639 +0 Hover/Click
Total Volume and Open Interest 321,880 614,782 +9,937  
US Dollar Index(ICE) Weekly Monthly
Dec23 231016 106.405 106.415 105.975 106.035 -0.400 13,276 41,975 +313 Hover/Click
Mar24 231016 106.000 106.000 105.595 105.645 -0.385 53 472 +5 Hover/Click
Jun24 231016 105.345 105.345 105.345 105.345 -0.385 0 5 +0 Hover/Click
Total Volume and Open Interest 13,329 42,452 +318  
Australian Dollar(CME) Weekly Monthly
Dec23 231016 63.16 63.60 63.14 63.55 +0.42 116,852 196,165 +4,619 Hover/Click
Mar24 231016 63.48 63.78 63.45 63.77 +0.42 69 336 +7 Hover/Click
Jun24 231016 63.81 63.94 63.81 63.94 +0.43 0 49 +0 Hover/Click
Total Volume and Open Interest 117,111 197,046 +4,618  
British Pound(CME) Weekly Monthly
Dec23 231016 121.52 122.23 121.46 122.16 +0.77 101,084 219,075 -5,079 Hover/Click
Mar24 231016 121.67 122.25 121.57 122.25 +0.77 7 2,558 +6 Hover/Click
Jun24 231016 122.29 122.29 122.29 122.29 +0.77 0 259 +0 Hover/Click
Total Volume and Open Interest 101,562 224,264 -4,961  
Canadian Dollar(CME) Weekly Monthly
Dec23 231016 73.31 73.56 73.27 73.51 +0.24 74,107 185,175 -1,416 Hover/Click
Mar24 231016 73.45 73.65 73.40 73.61 +0.24 166 2,512 +11 Hover/Click
Jun24 231016 73.51 73.67 73.47 73.67 +0.24 0 201 +0 Hover/Click
Sep24 231016 73.70 73.73 73.70 73.70 +0.24 0 132 +0 Hover/Click
Total Volume and Open Interest 74,379 188,316 -1,462  
Japanese Yen(CME) Weekly Monthly
Dec23 231016 67.57 67.63 67.44 67.55 -0.03 142,419 257,922 -6,803 Hover/Click
Mar24 231016 68.59 68.66 68.49 68.60 -0.02 156 1,506 +82 Hover/Click
Jun24 231016 69.60 69.64 69.57 69.60 -0.01 0 109 +0 Hover/Click
Total Volume and Open Interest 143,509 261,432 -6,972  
Swiss Franc(CME) Weekly Monthly
Dec23 231016 111.60 111.91 111.34 111.82 +0.13 23,030 59,104 -709 Hover/Click
Mar24 231016 113.04 113.06 112.53 113.01 +0.13 45 630 +43 Hover/Click
Jun24 231016 113.74 114.20 113.69 114.14 +0.14 4 127 +4 Hover/Click
Total Volume and Open Interest 23,087 60,034 -654  
EuroFX(CME) Weekly Monthly
Dec23 231016 105.48 105.91 105.44 105.82 +0.42 188,480 674,761 +1,645 Hover/Click
Mar24 231016 105.99 106.39 105.93 106.31 +0.43 2,493 11,316 +538 Hover/Click
Jun24 231016 106.51 106.83 106.51 106.78 +0.43 170 2,277 +170 Hover/Click
Total Volume and Open Interest 196,591 700,529 +3,209  
Mexican Peso(CME) Weekly Monthly
Dec23 231016 546.75 553.38 546.50 552.00 +4.75 69,805 198,537 -856 Hover/Click
Mar24 231016 543.38 543.38 543.38 543.38 +4.63 0 12 +0 Hover/Click
Total Volume and Open Interest 69,825 199,777 -866  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231016 59.0300 59.3000 58.9800 59.2800 +0.3700 34,400 55,106 +567 Hover/Click
Mar24 231016 59.2700 59.2900 59.1900 59.2800 +0.3700 1 12 +0 Hover/Click
Total Volume and Open Interest 34,403 55,118 +567  
Brazilian Real(CME) Weekly Monthly
Nov23 231016 195.65 198.20 195.65 198.00 +2.35 9,862 50,119 -949  
Dec23 231016 196.20 197.45 196.20 197.30 +2.35 239 3,514 -39 Hover/Click
Jan24 231016 196.60 196.60 196.60 196.60 +2.25        
Feb24 231016 195.90 195.90 195.90 195.90 +2.25        
Total Volume and Open Interest 10,101 53,633 -988  
Bitcoin RR(CME) Weekly Monthly
Oct23 231016 27275 30365 27145 28575 +1735 4,859 10,572 -143 Hover/Click
Nov23 231016 27470 30500 27315 28775 +1775 473 3,137 +74 Hover/Click
Dec23 231016 27810 30700 27810 28980 +1780 17 453 +4 Hover/Click
Jan24 231016 27970 30810 27970 29170 +1780 0 3 +0 Hover/Click
Feb24 231016 28130 30775 28130 29305 +1750       Hover/Click
Total Volume and Open Interest 5,349 14,176 -65  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231016 112~270 112~270 111~060 111~110 -1~140 484,080 1,368,590 -11,247 Hover/Click
Mar24 231016 112~250 112~250 111~030 111~090 -1~180 64 1,865 +6 Hover/Click
Jun24 231016 111~170 111~170 111~170 111~170 -1~180 0 1 +0 Hover/Click
Total Volume and Open Interest 484,144 1,370,456 -11,241  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231016 107~215 107~225 107~040 107~065 -0~165 1,657,099 4,699,500 +3,566 Hover/Click
Mar24 231016 107~315 107~315 107~155 107~175 -0~175 151 2,089 +70 Hover/Click
Jun24 231016 108~015 108~015 108~015 108~015 -0~175       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231016 105~034 105~046 104~274 104~282 -0~092 1,037,611 5,709,670 -8,553 Hover/Click
Mar24 231016 105~086 105~086 105~086 105~086 -0~092 17 283 -1 Hover/Click
Jun24 231016 105~236 105~236 105~236 105~236 -0~092       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231016 101~097 101~106 101~073 101~077 -0~026 506,926 3,996,174 +1,933 Hover/Click
Mar24 231016 101~205 101~225 101~192 101~195 -0~030 7,041 6,340 +2,875 Hover/Click
Jun24 231016 102~003 102~003 102~003 102~003 -0~030       Hover/Click
Total Volume and Open Interest 513,967 4,002,514 +4,808  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231016 94.560 94.560 94.545 94.550 -0.010 337,156 1,406,382 -50,299  
Mar24 231016 94.670 94.670 94.640 94.645 -0.025 233,029 977,606 +4,224  
Jun24 231016 94.865 94.870 94.830 94.840 -0.030 202,462 942,344 +3,975  
Sep24 231016 95.115 95.125 95.075 95.080 -0.035 189,139 840,405 -1,525  
Dec24 231016 95.400 95.405 95.335 95.350 -0.045 357,630 957,600 +3,239  
Mar25 231016 95.650 95.670 95.590 95.600 -0.060 163,914 538,570 +487  
Jun25 231016 95.820 95.845 95.760 95.770 -0.065 131,026 573,171 +487  
Sep25 231016 95.915 95.930 95.850 95.855 -0.070 131,307 490,531 +6,711  
Dec25 231016 95.950 95.965 95.885 95.890 -0.075 148,263 513,548 +8,994  
Mar26 231016 95.965 95.975 95.900 95.905 -0.080 88,346 314,704 +426  
Jun26 231016 95.980 95.980 95.900 95.910 -0.085 84,954 288,428 -3,928  
Sep26 231016 95.965 95.975 95.905 95.910 -0.090 82,801 226,516 -2,624  
Dec26 231016 95.980 95.980 95.900 95.905 -0.090 83,901 223,940 +13,152  
Mar27 231016 95.965 95.965 95.880 95.885 -0.090 42,217 136,249 +7,761  
Jun27 231016 95.935 95.935 95.855 95.860 -0.090 37,851 137,096 +2,407  
Sep27 231016 95.900 95.905 95.820 95.830 -0.085 26,021 124,357 +326  
Dec27 231016 95.860 95.870 95.775 95.790 -0.085 25,067 100,564 +534  
Mar28 231016 95.805 95.815 95.725 95.740 -0.085 26,624 85,070 -157  
Total Volume and Open Interest 235,058 1,618,517 -16,958  
Ultra T-Bond(CBOT)
Dec23 231016 117~17 117~17 115~03 115~13 -1~25 245,479 1,551,732 +743  
Mar24 231016 116~10 118~08 116~04 116~10 -1~26 1 30 +1  
Jun24 231016 117~16 117~16 117~16 117~16 -1~26        
Total Volume and Open Interest 245,480 1,551,762 +744  
Ultra 10-Yr T-Note(CBOT)
Dec23 231016 111~025 111~055 110~055 110~100 -0~235 433,484 1,909,423 +1,220  
Mar24 231016 110~030 110~030 110~030 110~030 -0~235        
Jun24 231016 109~280 109~280 109~280 109~280 -0~235        
Total Volume and Open Interest 433,484 1,909,423 +1,220  
30 Day Federal Funds(CBOT)
Oct23 231016 94.673 94.673 94.670 94.670 unch 15,609 384,132 -6,218  
Nov23 231016 94.650 94.655 94.650 94.650 unch 109,764 756,499 +26,788  
Dec23 231016 94.615 94.615 94.605 94.610 -0.005 17,819 110,042 +5,088  
Jan24 231016 94.585 94.585 94.580 94.580 -0.010 58,797 300,322 -6,291  
Feb24 231016 94.585 94.585 94.570 94.570 -0.020 50,257 209,809 -1,664  
Mar24 231016 94.610 94.610 94.590 94.590 -0.020 9,494 32,702 -87  
Total Volume and Open Interest 314,547 2,032,167 +22,997  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231016 145.43 145.61 145.36 145.39 -0.01 2,116 13,554 +268 Hover/Click
Mar24 231016 145.39 145.39 145.39 145.39 -0.01       Hover/Click
Jun24 231016 145.39 145.39 145.39 145.39 -0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231016 124.12 124.26 122.06 122.52 -1.56 83,414 218,451 -16,119  
Mar24 231016 122.42 122.42 122.42 122.42 -1.56 0 256 -1  
Jun24 231016 122.34 122.34 122.34 122.34 -1.52        
Total Volume and Open Interest 83,414 218,707 -16,120  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231016 129.49 129.59 128.92 129.08 -0.44 878,094 1,329,763 -73,816 Hover/Click
Mar24 231016 129.60 129.60 129.34 129.34 -0.45 206 1,679 +79 Hover/Click
Jun24 231016 128.96 128.96 128.96 128.96 -0.41       Hover/Click
Total Volume and Open Interest 878,300 1,331,442 -73,737  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231016 116.10 116.15 115.94 115.99 -0.17 497,854 1,206,453 -60,356 Hover/Click
Mar24 231016 115.68 115.69 115.56 115.56 -0.18 24 108 +24 Hover/Click
Jun24 231016 117.17 117.17 117.17 117.17 -0.21       Hover/Click
Total Volume and Open Interest 497,878 1,206,561 -60,332  
Euro-Schatz(EUREX)
Dec23 231016 105.07 105.08 105.03 105.04 -0.04 477,706 2,091,296 -28,746  
Mar24 231016 105.39 105.39 105.39 105.39 -0.05 0 21 +0  
Jun24 231016 105.01 105.01 105.01 105.01 -0.04        
Total Volume and Open Interest 477,706 2,091,317 -28,746  
3-Mth Euribor(EUREX)
Dec23 231016 96.005 96.005 96.005 96.005 -0.005 0 19 +0  
Mar24 231016 96.085 96.085 96.085 96.085 -0.005 0 125 +0  
Jun24 231016 96.240 96.240 96.235 96.235 -0.015 0 6 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231016 94~09 94~09 93~16 93~19 -0~27 144,403 460,460 -5,955 Hover/Click
Mar24 231016 93~22 93~22 93~22 93~22 -0~27 0 16 +0 Hover/Click
Total Volume and Open Interest 144,403 460,476 -5,955  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231016 96.010 96.010 95.995 96.000 -0.010 93,485 608,480 -4,479  
Mar24 231016 96.095 96.095 96.075 96.080 -0.010 103,340 629,512 -2,848  
Jun24 231016 96.245 96.250 96.225 96.235 -0.015 106,545 586,495 +3,051  
Total Volume and Open Interest 899,569 3,939,471 -8,643  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231016 95.78 95.78 95.76 95.78 unch 37,992 268,945 +7,224  
Mar24 231016 95.69 95.70 95.67 95.69 unch 17,173 210,359 -30  
Jun24 231016 95.68 95.69 95.65 95.69 +0.01 13,020 168,622 +2,602  
Sep24 231016 95.72 95.73 95.69 95.72 unch 8,444 117,975 +455  
Dec24 231016 95.80 95.82 95.77 95.80 unch 7,637 108,850 -203  
Mar25 231016 95.87 95.90 95.85 95.88 +0.01 4,475 55,169 -1,549  
Jun25 231016 95.93 95.96 95.91 95.93 unch 1,964 57,313 -752  
Sep25 231016 95.98 96.02 95.96 95.97 -0.01 2,006 42,461 +421  
Dec25 231016 96.00 96.00 95.98 95.98 -0.02 237 2,945 -38  
Mar26 231016 95.99 95.99 95.98 95.98 -0.01 63 1,310 -6  
Total Volume and Open Interest 93,031 1,034,703 +8,124  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231016 95.52 95.59 95.51 95.53 unch 189,217 1,054,723 +11,590  
Mar24 231016 95.53 95.53 95.53 95.53 unch        
Total Volume and Open Interest 189,217 1,054,723 +11,590  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231016 96.04 96.08 96.02 96.04 -0.01 172,371 795,506 +20,710  
Mar24 231016 96.04 96.04 96.04 96.04 -0.01        
Total Volume and Open Interest 172,371 795,506 +20,710  
Gold(CMX) Weekly Monthly
Oct23 231016 1910.4 1921.1 1910.3 1921.1 -6.3 43 359 -6 Hover/Click
Dec23 231016 1941.3 1943.0 1921.2 1934.3 -7.2 312,994 363,011 +3,107 Hover/Click
Feb24 231016 1961.0 1962.1 1941.0 1953.9 -7.2 16,993 40,245 +1,353 Hover/Click
Apr24 231016 1978.5 1978.5 1961.6 1973.1 -7.0 5,601 19,748 +666 Hover/Click
Jun24 231016 1992.6 1994.4 1980.8 1992.6 -6.8 2,665 10,205 +369 Hover/Click
Aug24 231016 2013.5 2015.0 1999.8 2011.0 -6.4 1,612 3,282 -291 Hover/Click
Oct24 231016 2029.4 2029.4 2029.4 2029.4 -6.2 253 510 +7 Hover/Click
Dec24 231016 2039.2 2050.0 2039.0 2047.9 -6.0 697 2,125 -247 Hover/Click
Feb25 231016 2065.7 2065.7 2065.7 2065.7 -5.8 6 32 -1 Hover/Click
Apr25 231016 2069.0 2081.7 2069.0 2081.7 -5.5 2 18 +2 Hover/Click
Jun25 231016 2098.1 2098.1 2093.0 2098.1 -4.8 3 603 -2 Hover/Click
Aug25 231016 2116.6 2116.6 2116.6 2116.6 -4.8       Hover/Click
Total Volume and Open Interest 341,756 442,054 +5,192  
Silver(CMX) Weekly Monthly
Dec23 231016 2291.0 2291.0 2263.5 2276.5 -13.0 76,257 101,208 -1,988 Hover/Click
Mar24 231016 2322.5 2322.5 2297.0 2309.5 -13.4 2,482 16,062 +220 Hover/Click
May24 231016 2336.5 2341.0 2321.5 2333.5 -13.2 496 5,307 +1 Hover/Click
Jul24 231016 2353.0 2357.0 2352.5 2357.0 -12.6 160 1,907 -20 Hover/Click
Sep24 231016 2380.5 2380.5 2380.5 2380.5 -11.8 36 382 +4 Hover/Click
Dec24 231016 2412.1 2412.1 2412.1 2412.1 -11.0 0 202 +0 Hover/Click
Mar25 231016 2442.3 2442.3 2442.3 2442.3 -11.0       Hover/Click
Total Volume and Open Interest 79,575 126,032 -1,784  
Platinum(NYMEX) Weekly Monthly
Oct23 231016 890.4 890.4 890.4 890.4 +14.9 8 93 +4 Hover/Click
Jan24 231016 888.7 900.6 879.1 899.4 +15.2 23,658 81,553 +621 Hover/Click
Apr24 231016 895.9 907.6 889.0 907.2 +14.8 834 4,715 +119 Hover/Click
Jul24 231016 901.7 915.0 896.2 914.9 +14.4 221 348 +129 Hover/Click
Total Volume and Open Interest 24,769 86,974 +872  
Palladium(NYMEX) Weekly Monthly
Dec23 231016 1150.50 1160.00 1130.00 1146.80 +1.60 2,802 19,568 +369 Hover/Click
Mar24 231016 1143.00 1162.50 1143.00 1156.00 +1.40 116 1,929 +68 Hover/Click
Jun24 231016 1168.50 1168.50 1167.60 1167.60 +1.40 0 45 +0 Hover/Click
Total Volume and Open Interest 2,918 21,547 +437  
Copper(CMX) Weekly Monthly
Dec23 231016 357.05 360.55 356.35 358.20 +1.10 64,947 139,319 +2,938 Hover/Click
Mar24 231016 360.65 363.75 359.65 361.80 +1.35 9,180 47,273 +641 Hover/Click
May24 231016 362.95 365.35 361.90 364.10 +1.55 3,073 12,909 +402 Hover/Click
Jul24 231016 365.90 367.15 363.85 366.20 +1.75 1,252 4,761 +191 Hover/Click
Sep24 231016 367.50 368.70 366.05 368.00 +1.75 376 2,421 +162 Hover/Click
Total Volume and Open Interest 79,849 215,863 +4,483  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231016 33810 34254 33810 34134 +307 231,266 96,414 +753 Hover/Click
Mar24 231016 34179 34561 34152 34461 +309 69 301 +6 Hover/Click
Jun24 231016 34686 34792 34686 34686 +307 1 9 +1 Hover/Click
Sep24 231016 34722 34722 34722 34722 +319 1 2 +1 Hover/Click
Total Volume and Open Interest 231,337 96,726 +761  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231016 33795 34254 33795 34134 +307 121,314 20,183 +184 Hover/Click
Mar24 231016 34124 34570 34124 34461 +309 360 795 +95 Hover/Click
Jun24 231016 34470 34792 34470 34686 +307 0 2 +0 Hover/Click
Sep24 231016 34722 34722 34722 34722 +319       Hover/Click
Total Volume and Open Interest 121,674 20,980 +279  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231016 4356.75 4414.25 4354.50 4401.00 +43.75 2,159,101 2,070,434 +16,425 Hover/Click
Mar24 231016 4402.50 4463.25 4402.50 4450.25 +44.75 2,988 16,261 +78 Hover/Click
Jun24 231016 4470.00 4514.25 4455.75 4502.00 +46.00 95 3,888 -31 Hover/Click
Sep24 231016 4547.75 4551.50 4547.75 4547.75 +46.00 0 154 +0 Hover/Click
Total Volume and Open Interest 2,162,184 2,093,180 +16,472  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231016 4356.25 4414.50 4354.25 4401.00 +43.75 1,274,056 149,485 +7,891 Hover/Click
Mar24 231016 4403.25 4463.50 4403.25 4450.25 +44.75 1,716 2,490 +79 Hover/Click
Jun24 231016 4465.25 4513.00 4456.50 4502.00 +46.00 56 158 -12 Hover/Click
Sep24 231016 4547.75 4547.75 4547.75 4547.75 +46.00 0 7 +0 Hover/Click
Total Volume and Open Interest 1,275,828 152,141 +7,958  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231016 15120.00 15336.75 15083.00 15289.50 +169.25 777,005 255,144 +1,338 Hover/Click
Mar24 231016 15331.75 15531.25 15279.00 15485.50 +171.25 803 1,787 -58 Hover/Click
Jun24 231016 15555.00 15723.75 15487.75 15688.00 +170.00 7 19 -2 Hover/Click
Total Volume and Open Interest 777,816 257,072 +1,279  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231016 15119.75 15338.00 15083.00 15289.50 +169.25 1,499,806 86,343 +7,904 Hover/Click
Mar24 231016 15325.25 15534.25 15279.00 15485.50 +171.25 2,763 2,537 +160 Hover/Click
Jun24 231016 15551.00 15723.25 15486.75 15688.00 +170.00 24 91 +1 Hover/Click
Total Volume and Open Interest 1,502,606 88,992 +8,064  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231016 2459.60 2503.00 2459.60 2496.60 +38.80 11,210 38,816 -194 Hover/Click
Mar24 231016 2514.30 2519.70 2514.30 2514.30 +40.50 0 1 +0 Hover/Click
Jun24 231016 2534.30 2534.30 2534.30 2534.30 +41.80       Hover/Click
Total Volume and Open Interest 11,210 38,817 -194  
Volatility Index(CBOE)
Oct23 231016 19.15 19.36 17.04 17.16 -2.10 175,459 61,868 -10,079  
Nov23 231016 19.80 19.90 17.89 17.98 -1.94 185,025 161,477 +23,575  
Dec23 231016 19.75 19.75 18.30 18.44 -1.30 58,251 78,416 +3,202  
Jan24 231016 20.30 20.36 19.30 19.44 -1.06 25,336 43,071 -202  
Total Volume and Open Interest 470,142 387,098 +18,765  
S & P 600(CME)
Dec23 231016 1140.70 1140.90 1140.70 1140.70 +20.00 0 539 +0  
Mar24 231016 1152.80 1152.80 1152.80 1152.80 +20.20        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231016 1729.90 1762.20 1729.90 1758.00 +28.10 218,898 492,622 +5,345 Hover/Click
Mar24 231016 1753.00 1780.50 1752.60 1776.70 +28.20 57 1,146 +7 Hover/Click
Jun24 231016 1795.00 1795.00 1795.00 1795.00 +28.50 0 2 +0 Hover/Click
Total Volume and Open Interest 218,955 493,770 +5,352  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231016 1727.90 1762.20 1727.90 1758.00 +28.10 81,046 18,763 +1,234 Hover/Click
Mar24 231016 1752.40 1781.00 1752.40 1776.70 +28.20 161 436 +7 Hover/Click
Jun24 231016 1795.00 1795.00 1795.00 1795.00 +28.50 0 4 +0 Hover/Click
Total Volume and Open Interest 81,207 19,203 +1,241  
Nikkei 225(CME)
Dec23 231016 31915 32085 31585 31985 +75 8,320 15,795 -320  
Mar24 231016 32025 32080 31680 32025 +80 1 1 +0  
Total Volume and Open Interest 8,321 15,796 -320  
Nikkei 225(SGX) Weekly Monthly
Dec23 231016 32270 32345 31555 31705 -550 47,124 106,454 +371  
Mar24 231016 32285 32285 31555 31640 -545 32 708 +14  
Jun24 231016 31400 31400 31400 31400 -545 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231016 32310 32345 31555 31680 -570 990,233 330,728 -9,084  
Mar24 231016 32255 32280 31495 31620 -570 34,851 17,867 +277  
Jun24 231016 31950 32025 31250 31370 -570 797 2,087 -35  
Total Volume and Open Interest 1,056,917 381,547 -121,986  
Nikkei 225(JPX)
Dec23 231016 32320 32340 31560 31680 -570 65,493 209,040 -7,599  
Mar24 231016 32250 32270 31500 31620 -570 802 15,965 +122  
Jun24 231016 31900 31900 31350 31370 -570 12 13,219 +4  
Total Volume and Open Interest 66,316 278,893 -7,218  
Nikkei 225(CME) Yen
Dec23 231016 31890 32055 31555 31960 +75 38,885 51,405 +1,233  
Mar24 231016 31785 31975 31500 31895 +70 18 27 +10  
Jun24 231016 31670 31670 31670 31670 +70        
Total Volume and Open Interest 38,903 51,433 +1,243  
Nikkei 225(CME) e-Mini Yen
Dec23 231016 31650 31960 31650 31960 +75 0 1 +0  
Mar24 231016 31895 31895 31895 31895 +70 0 1 +0  
Jun24 231016 31670 31670 31670 31670 +70        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231016 7009.0 7053.5 6966.5 7026.5 +18.0 59,631 183,336 -6,251  
Nov23 231016 7028.0 7071.5 6986.5 7045.5 +18.0 1,818 3,127 +1,174  
Dec23 231016 7042.5 7069.0 7009.0 7057.5 +18.0 34 1,075 -14  
Mar24 231016 7122.0 7122.0 7122.0 7122.0 +18.0        
Jun24 231016 7022.5 7022.5 7022.5 7022.5 +18.0        
Sep24 231016 7084.5 7084.5 7084.5 7084.5 +18.0        
Total Volume and Open Interest 61,483 187,539 -5,091  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231016 17792 17886 17626 17684 -127 115,878 116,589 +4,513  
Nov23 231016 17819 17891 17657 17706 -127 2,028 4,989 +1,093  
Dec23 231016 17895 17978 17750 17786 -125 1,144 13,745 +624  
Total Volume and Open Interest 119,110 138,159 +6,250  
DAX(EUREX) Weekly Monthly
Dec23 231016 15287.0 15375.0 15202.0 15328.0 +41.0 75,531 67,836 +1,014  
Mar24 231016 15476.0 15501.0 15420.0 15492.0 +38.0 109 146 -18  
Jun24 231016 15718.0 15718.0 15718.0 15718.0 +33.0        
Total Volume and Open Interest 75,640 67,982 +996  
Mini-DAX(EUREX)
Dec23 231016 15270.0 15376.0 15203.0 15328.0 +41.0 49,175 16,541 +1,628  
Mar24 231016 15451.0 15526.0 15401.0 15492.0 +38.0 45 86 +15  
Jun24 231016 15718.0 15718.0 15718.0 15718.0 +33.0        
Total Volume and Open Interest 49,220 16,627 +1,643  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231016 4156 4183 4128 4167 +13 918,598 2,963,388 +56,849  
Mar24 231016 4193 4201 4161 4199 +13 67 22,724 -7  
Jun24 231016 4145 4145 4145 4145 +13 0 15,311 +0  
Total Volume and Open Interest 918,665 3,004,677 +56,842  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231016 10947 10964 10873 10924 -7 28,788 138,460 +2,164  
Mar24 231016 10823 10887 10823 10866 -7 3 1,180 -1  
Jun24 231016 10754 10754 10754 10754 -11 0 630 +0  
Total Volume and Open Interest 28,791 140,433 +2,163  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231016 7654.00 7684.00 7615.50 7669.00 +37.00 83,466 481,855 +487  
Mar24 231016 7683.50 7694.00 7683.50 7694.00 +36.50 1 4,273 +0  
Jun24 231016 7719.00 7719.00 7719.00 7719.00 +36.50 0 949 +0  
Total Volume and Open Interest 83,467 487,078 +487  
SPI 200(SFE) Weekly Monthly
Dec23 231016 7073.0 7094.0 7030.0 7047.0 -28.0 43,676 215,089 -1,679  
Mar24 231016 7013.0 7013.0 7013.0 7013.0 -28.0 1 61 +1  
Jun24 231016 7013.0 7013.0 7013.0 7013.0 -28.0 0 125 +0  
Total Volume and Open Interest 43,714 215,617 -1,668  
FTSE MIB(ISE)
Dec23 231016 28210.00 28440.00 28040.00 28368.00 +154.00 18,118 93,856 -64  
Mar24 231016 28620.00 28620.00 28265.00 28548.00 +157.00 31 540 +13  
Jun24 231016 28053.00 28053.00 28053.00 28053.00 +149.00 0 3 +0  
Total Volume and Open Interest 18,149 94,399 -51  
KOSPI 200(KFE)
Dec23 231016 326.20 327.30 322.85 324.85 -3.00 195,532 263,247 -3,151  
Mar24 231016 324.50 326.40 322.10 324.05 -2.60 227 31,870 +12  
Jun24 231016 326.15 326.15 323.00 324.30 -2.65 73 13,233 -148  
Total Volume and Open Interest 195,832 324,045 -3,287  
GSCI(CME) Weekly Monthly
Nov23 231016 594.20 597.05 590.95 590.95 -4.30 38 604 +6  
Dec23 231016 593.45 593.45 593.45 593.45 -4.30        
Jan24 231016 595.95 595.95 595.95 595.95          
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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