Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231017 1286.00 1303.50 1285.50 1296.75 +10.50 111,494 247,217 -7,374 Hover/Click
Jan24 231017 1305.25 1322.25 1305.00 1316.25 +10.50 58,602 191,024 +1,624 Hover/Click
Mar24 231017 1318.75 1334.75 1318.25 1329.25 +10.50 24,977 147,690 -1,824 Hover/Click
May24 231017 1332.00 1346.75 1331.00 1341.50 +9.75 10,708 112,457 +702 Hover/Click
Jul24 231017 1337.75 1352.25 1337.75 1347.00 +8.75 9,882 64,210 -388 Hover/Click
Aug24 231017 1319.50 1330.25 1317.25 1326.25 +8.25 1,273 5,258 +232 Hover/Click
Sep24 231017 1274.75 1282.25 1271.75 1280.25 +7.00 517 3,315 +33 Hover/Click
Nov24 231017 1255.75 1261.75 1251.75 1260.50 +5.50 5,225 54,525 +206 Hover/Click
Jan25 231017 1262.25 1267.50 1259.50 1266.75 +4.75 10 869 +3 Hover/Click
Mar25 231017 1260.50 1262.00 1260.50 1261.50 +3.75 0 632 +0 Hover/Click
May25 231017 1259.75 1261.75 1259.00 1259.75 +3.00 2 1,279 -2 Hover/Click
Jul25 231017 1262.25 1262.75 1262.25 1262.25 +3.00 0 131 +0 Hover/Click
Aug25 231017 1253.75 1253.75 1253.75 1253.75 +3.00 0 1 +0 Hover/Click
Sep25 231017 1221.75 1221.75 1221.75 1221.75 +3.00 0 5 +0 Hover/Click
Total Volume and Open Interest 222,702 829,046 -6,777  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231017 390.50 401.10 390.10 399.80 +9.60 58,625 173,957 -1,393 Hover/Click
Jan24 231017 386.20 395.70 385.80 394.70 +8.80 27,356 112,813 +3,023 Hover/Click
Mar24 231017 381.60 390.00 381.20 389.00 +7.90 16,182 71,610 +1,411 Hover/Click
May24 231017 380.60 388.10 380.00 387.10 +7.20 7,167 57,422 +941 Hover/Click
Jul24 231017 381.50 388.30 381.00 387.50 +6.60 5,313 37,863 +583 Hover/Click
Aug24 231017 380.00 385.50 378.80 384.70 +6.00 1,423 7,196 +216 Hover/Click
Sep24 231017 375.70 381.00 374.90 380.10 +5.30 913 3,982 -259 Hover/Click
Oct24 231017 370.90 376.00 370.20 375.00 +4.70 555 3,491 +32 Hover/Click
Dec24 231017 371.70 377.50 371.60 376.40 +4.70 1,519 7,452 +99 Hover/Click
Jan25 231017 373.60 376.90 373.60 376.00 +4.50 18 507 -3 Hover/Click
Total Volume and Open Interest 119,149 477,221 +4,696  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231017 55.93 56.11 55.13 55.35 -0.55 69,680 149,227 -3,628 Hover/Click
Jan24 231017 55.17 55.35 54.45 54.63 -0.49 22,593 88,146 -602 Hover/Click
Mar24 231017 54.56 54.74 53.94 54.10 -0.42 20,329 69,425 +2,314 Hover/Click
May24 231017 54.35 54.39 53.67 53.81 -0.39 12,271 44,289 -232 Hover/Click
Jul24 231017 54.05 54.05 53.39 53.51 -0.37 7,647 38,962 +630 Hover/Click
Aug24 231017 53.49 53.49 52.82 52.93 -0.39 1,400 9,472 +130 Hover/Click
Sep24 231017 52.96 52.96 52.26 52.36 -0.42 1,064 6,341 -168 Hover/Click
Oct24 231017 52.16 52.29 51.68 51.72 -0.49 549 4,612 +37 Hover/Click
Dec24 231017 52.10 52.10 51.42 51.51 -0.52 1,598 17,148 +121 Hover/Click
Jan25 231017 51.43 51.43 51.38 51.43 -0.50 17 782 +0 Hover/Click
Total Volume and Open Interest 137,149 430,047 -1,398  
Canola(WCE) Weekly Monthly
Nov23 231017 722.2 724.9 716.7 719.2 -4.0 16,946 62,943 -4,526 Hover/Click
Jan24 231017 726.1 729.0 721.1 724.3 -2.9 20,751 142,821 +4,584 Hover/Click
Mar24 231017 731.4 733.9 726.2 729.6 -3.0 6,475 54,090 +701 Hover/Click
May24 231017 736.7 737.0 729.5 733.4 -2.6 2,097 31,889 +1,080 Hover/Click
Jul24 231017 737.8 740.5 733.7 737.6 -2.7 410 9,952 +110 Hover/Click
Nov24 231017 723.4 723.4 719.9 723.1 -2.5 176 5,521 -5 Hover/Click
Total Volume and Open Interest 46,857 307,311 +1,946  
Corn(CBOT) Weekly Monthly
Dec23 231017 490.00 492.75 487.75 489.00 -1.00 113,486 655,706 -9,738 Hover/Click
Mar24 231017 504.75 507.50 502.50 503.75 -1.25 43,577 304,727 +3,900 Hover/Click
May24 231017 512.75 514.75 510.25 511.25 -1.50 11,330 119,543 +1,426 Hover/Click
Jul24 231017 518.00 520.00 515.50 516.50 -1.75 7,938 113,080 +989 Hover/Click
Sep24 231017 513.25 515.50 512.00 513.00 -1.25 1,542 44,317 +275 Hover/Click
Dec24 231017 516.75 518.50 515.50 516.50 -1.25 3,668 109,305 +716 Hover/Click
Mar25 231017 527.25 529.00 526.00 527.00 -1.25 160 3,907 -42 Hover/Click
May25 231017 533.00 533.75 531.75 532.00 -1.50 48 822 +42 Hover/Click
Jul25 231017 530.75 532.50 530.00 530.75 -1.50 85 1,789 +77 Hover/Click
Sep25 231017 508.25 508.25 508.25 508.25 unch 0 37 +0 Hover/Click
Total Volume and Open Interest 181,935 1,356,760 -2,325  
Wheat(CBOT) Weekly Monthly
Dec23 231017 577.00 582.25 568.50 570.50 -6.75 56,769 230,511 -4,914 Hover/Click
Mar24 231017 605.25 609.50 596.50 598.75 -5.75 28,165 93,215 +108 Hover/Click
May24 231017 620.50 624.75 613.25 616.00 -4.75 11,085 41,794 -313 Hover/Click
Jul24 231017 635.00 638.50 628.75 631.25 -3.50 7,626 43,307 +377 Hover/Click
Sep24 231017 649.75 651.75 643.50 645.50 -2.25 1,788 7,713 +72 Hover/Click
Dec24 231017 665.25 666.75 659.25 662.25 -1.00 722 10,865 +86 Hover/Click
Total Volume and Open Interest 106,164 428,499 -4,585  
Wheat(KCBT) Weekly Monthly
Dec23 231017 669.00 678.50 665.00 666.75 -2.00 16,227 117,376 -471 Hover/Click
Mar24 231017 678.75 687.00 674.25 675.75 -2.25 9,419 57,979 +1,597 Hover/Click
May24 231017 685.00 692.25 680.25 681.50 -2.75 4,351 24,241 +498 Hover/Click
Jul24 231017 688.00 694.50 683.50 684.50 -3.00 3,492 17,721 +655 Hover/Click
Sep24 231017 696.75 703.75 693.00 694.25 -3.25 401 1,705 +69 Hover/Click
Dec24 231017 710.50 716.50 707.00 708.00 -3.25 413 2,827 +152 Hover/Click
Mar25 231017 713.75 721.75 713.50 713.75 -3.50 182 212 +90 Hover/Click
Total Volume and Open Interest 34,485 222,147 +2,590  
Wheat(MGE) Weekly Monthly
Dec23 231017 728.00 739.75 724.50 727.75 -1.00 4,404 41,779 -828 Hover/Click
Mar24 231017 751.25 761.25 747.25 749.75 -1.50 2,162 20,776 +654 Hover/Click
May24 231017 763.75 773.25 761.00 762.50 -1.25 346 5,888 -155 Hover/Click
Jul24 231017 780.50 782.75 772.00 773.50 -1.50 148 2,369 -43 Hover/Click
Sep24 231017 782.00 789.00 777.50 780.00 -1.75 93 1,195 +51 Hover/Click
Dec24 231017 799.75 800.00 792.25 792.25 -1.75 0 439 +0 Hover/Click
Total Volume and Open Interest 7,153 72,464 -321  
Oats(CBOT) Weekly Monthly
Dec23 231017 384.00 394.75 370.25 374.25 -7.50 448 2,790 -12 Hover/Click
Mar24 231017 401.75 413.50 394.25 394.25 -7.25 76 1,038 +36 Hover/Click
May24 231017 409.75 409.75 406.00 406.00 -6.25 3 119 +0 Hover/Click
Jul24 231017 414.75 414.75 414.75 414.75 -8.75 0 65 +0 Hover/Click
Total Volume and Open Interest 527 4,057 +24  
Rough Rice(CBOT) Weekly Monthly
Nov23 231017 15.80 15.99 15.78 15.85 +0.05 412 5,893 -118 Hover/Click
Jan24 231017 16.15 16.35 16.15 16.23 +0.07 183 3,850 +101 Hover/Click
Mar24 231017 16.54 16.54 16.54 16.54 +0.06 24 638 +13 Hover/Click
May24 231017 16.77 16.77 16.77 16.77 +0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 619 11,025 -4  
Live Cattle(CME) Weekly Monthly
Oct23 231017 185.600 186.235 185.330 185.500 +0.300 1,916 7,049 -1,275 Hover/Click
Dec23 231017 186.985 187.600 186.750 186.880 +0.330 16,293 126,284 -261 Hover/Click
Feb24 231017 190.900 191.535 190.800 191.000 +0.350 6,142 60,316 +777 Hover/Click
Apr24 231017 193.750 194.200 193.630 193.800 +0.300 5,216 47,076 +148 Hover/Click
Jun24 231017 187.450 187.950 187.285 187.550 +0.170 2,808 35,707 +349 Hover/Click
Aug24 231017 185.935 186.380 185.580 185.985 +0.200 764 8,920 +98 Hover/Click
Total Volume and Open Interest 33,897 293,269 -142  
Feeder Cattle(CME) Weekly Monthly
Oct23 231017 248.000 249.400 247.900 248.800 +0.470 1,301 3,555 -94 Hover/Click
Nov23 231017 249.850 251.100 249.685 250.450 +0.515 5,285 10,966 -624 Hover/Click
Jan24 231017 251.235 253.535 251.200 252.800 +1.265 4,679 19,442 +315 Hover/Click
Mar24 231017 253.750 256.000 253.700 255.150 +1.115 1,890 7,171 +111 Hover/Click
Apr24 231017 258.000 260.150 257.935 259.275 +1.045 707 2,844 +4 Hover/Click
May24 231017 260.850 263.650 260.850 262.630 +1.030 379 3,567 +22 Hover/Click
Aug24 231017 270.130 272.950 270.130 271.600 +1.075 255 2,570 +42 Hover/Click
Total Volume and Open Interest 14,599 50,538 -181  
Lean Hogs(CME) Weekly Monthly
Dec23 231017 69.000 70.080 67.300 67.550 -0.750 20,028 90,039 +140 Hover/Click
Feb24 231017 73.900 74.380 71.900 72.050 -1.030 7,746 44,538 +674 Hover/Click
Apr24 231017 80.380 81.030 78.900 79.000 -0.950 4,991 29,775 -285 Hover/Click
May24 231017 85.830 86.500 84.450 84.600 -0.830 57 1,107 +7  
Jun24 231017 94.030 94.450 92.750 92.880 -0.800 1,739 10,723 +346 Hover/Click
Jul24 231017 94.950 95.400 93.880 94.100 -0.580 627 3,696 -110 Hover/Click
Aug24 231017 94.500 94.850 93.480 93.630 -0.570 703 2,839 +191 Hover/Click
Oct24 231017 82.630 82.900 81.880 81.980 -0.400 458 1,784 +272 Hover/Click
Total Volume and Open Interest 36,385 185,163 +1,260  
Class III Milk(CME) Weekly Monthly
Oct23 231017 16.79 16.83 16.79 16.82 +0.01 119 3,672 -21 Hover/Click
Nov23 231017 17.39 17.99 17.29 17.83 +0.44 383 6,586 -13 Hover/Click
Dec23 231017 17.49 17.96 17.40 17.84 +0.34 216 3,606 +49 Hover/Click
Jan24 231017 17.95 18.24 17.91 18.23 +0.21 105 1,471 +39 Hover/Click
Feb24 231017 18.32 18.50 18.23 18.50 +0.20 61 1,105 +32 Hover/Click
Mar24 231017 18.55 18.68 18.55 18.68 +0.18 44 890 +18 Hover/Click
Apr24 231017 18.64 18.75 18.60 18.72 +0.16 33 616 +9 Hover/Click
May24 231017 18.74 18.79 18.70 18.76 +0.06 19 652 +5 Hover/Click
Jun24 231017 18.80 18.85 18.70 18.84 +0.13 29 713 +8 Hover/Click
Jul24 231017 18.80 18.90 18.80 18.87 +0.10 7 487 +6 Hover/Click
Aug24 231017 18.85 18.90 18.85 18.90 +0.15 4 526 +4 Hover/Click
Sep24 231017 18.84 18.87 18.84 18.86 +0.11 4 549 +0 Hover/Click
Oct24 231017 18.80 18.81 18.80 18.80 +0.14 4 326 +0 Hover/Click
Total Volume and Open Interest 1,028 21,792 +136  
Cocoa(ICE) Weekly Monthly
Dec23 231017 3584 3642 3570 3635 +44 30,432 121,081 +519 Hover/Click
Mar24 231017 3609 3669 3599 3661 +46 15,613 85,604 +2,020 Hover/Click
May24 231017 3590 3644 3575 3637 +44 5,691 33,810 -369 Hover/Click
Jul24 231017 3561 3606 3546 3600 +38 2,539 27,381 +186 Hover/Click
Sep24 231017 3514 3564 3514 3558 +38 406 7,810 -60 Hover/Click
Dec24 231017 3481 3521 3479 3517 +43 308 6,330 +33 Hover/Click
Mar25 231017 3448 3492 3448 3488 +46 100 1,053 +30 Hover/Click
Total Volume and Open Interest 55,095 283,191 +2,363  
Coffee "C"(ICE) Weekly Monthly
Dec23 231017 154.00 157.95 152.45 157.05 +2.90 24,903 97,255 -2,945 Hover/Click
Mar24 231017 154.60 157.35 153.05 156.70 +2.00 13,365 58,434 +73 Hover/Click
May24 231017 155.10 157.60 153.75 157.05 +1.80 5,117 34,035 -377 Hover/Click
Jul24 231017 155.95 158.10 154.50 157.60 +1.70 1,390 9,964 -78 Hover/Click
Sep24 231017 156.70 158.75 156.00 158.25 +1.65 360 6,223 +75 Hover/Click
Dec24 231017 158.00 160.00 157.30 159.55 +1.70 186 9,140 +33 Hover/Click
Total Volume and Open Interest 45,381 217,324 -3,229  
Orange Juice(ICE) Weekly Monthly
Nov23 231017 383.75 385.70 382.45 384.90 +2.20 992 5,299 -609 Hover/Click
Jan24 231017 370.25 373.65 369.15 372.90 +3.70 761 3,742 +502 Hover/Click
Mar24 231017 355.55 358.25 355.20 357.95 +2.15 19 491 +3 Hover/Click
May24 231017 347.00 347.40 347.00 347.40 +0.65 1 69 +0 Hover/Click
Jul24 231017 336.90 337.00 336.05 337.00 +1.75 0 8 +0 Hover/Click
Sep24 231017 324.60 324.60 324.60 324.60 +1.75 0 5 +0 Hover/Click
Total Volume and Open Interest 1,773 9,618 -104  
Sugar #11(ICE) Weekly Monthly
Mar24 231017 26.99 27.57 26.96 27.49 +0.44 37,082 437,338 +1,745 Hover/Click
May24 231017 25.70 26.24 25.70 26.19 +0.44 12,054 137,400 +1,509 Hover/Click
Jul24 231017 24.69 25.14 24.69 25.13 +0.40 7,513 111,279 +597 Hover/Click
Oct24 231017 24.11 24.54 24.11 24.52 +0.38 3,999 74,875 +645 Hover/Click
Mar25 231017 24.02 24.38 24.02 24.37 +0.33 1,138 34,540 +212 Hover/Click
May25 231017 22.62 22.91 22.62 22.91 +0.30 328 14,892 -178 Hover/Click
Jul25 231017 21.45 21.71 21.45 21.70 +0.26 138 10,557 +29 Hover/Click
Oct25 231017 20.90 21.12 20.90 21.12 +0.23 96 8,494 +55 Hover/Click
Mar26 231017 20.87 21.05 20.87 21.05 +0.18 18 3,753 +8 Hover/Click
Total Volume and Open Interest 62,418 836,640 +4,649  
London Cocoa(LCE) Weekly Monthly
Dec23 231017 3168 3209 3155 3189 +18 9,154 81,225 +730 Hover/Click
Mar24 231017 3105 3154 3097 3140 +31 9,003 135,016 +655 Hover/Click
May24 231017 2980 3019 2977 3007 +24 4,663 45,983 +785 Hover/Click
Jul24 231017 2883 2920 2880 2911 +25 3,664 40,617 +109 Hover/Click
Sep24 231017 2849 2871 2842 2864 +23 747 18,131 +28 Hover/Click
Dec24 231017 2811 2836 2803 2825 +23 415 14,749 +72 Hover/Click
Mar25 231017 2785 2815 2785 2807 +24 172 8,575 +137 Hover/Click
Total Volume and Open Interest 27,818 345,000 +2,516  
London Sugar(LCE) Weekly Monthly
Dec23 231017 728.80 741.50 727.00 738.90 +13.90 3,712 34,955 -943 Hover/Click
Mar24 231017 722.30 734.80 722.30 732.10 +11.40 3,214 26,157 +243 Hover/Click
May24 231017 709.60 719.00 709.50 718.30 +11.10 768 16,187 +118 Hover/Click
Aug24 231017 685.40 692.70 685.30 692.70 +9.60 418 5,513 +158 Hover/Click
Oct24 231017 663.50 670.00 663.50 670.00 +8.40 15 2,925 +0 Hover/Click
Total Volume and Open Interest 8,154 89,712 -411  
Cotton(ICE) Weekly Monthly
Dec23 231017 85.15 85.15 82.97 83.23 -1.92 23,441 117,918 -2,088 Hover/Click
Mar24 231017 87.07 87.07 85.19 85.43 -1.62 10,403 66,355 +813 Hover/Click
May24 231017 88.19 88.22 86.50 86.79 -1.47 3,367 34,149 +390 Hover/Click
Jul24 231017 88.37 88.37 86.97 87.25 -1.25 1,201 14,551 +241 Hover/Click
Oct24 231017 82.14 82.14 82.14 82.14 -0.78 0 8 +0 Hover/Click
Dec24 231017 81.60 81.60 80.80 81.07 -0.73 571 18,146 -167 Hover/Click
Total Volume and Open Interest 39,003 251,499 -792  
Crude Oil(NYM) Weekly Monthly
Nov23 231017 87.06 87.75 85.60 86.66 unch 235,780 110,151 -20,473 Hover/Click
Dec23 231017 85.69 86.44 84.39 85.44 +0.18 205,581 301,244 +3,245 Hover/Click
Jan24 231017 84.55 85.25 83.27 84.30 +0.28 65,195 171,184 -277 Hover/Click
Feb24 231017 83.23 84.13 82.27 83.26 +0.34 28,593 87,102 +2,027 Hover/Click
Mar24 231017 82.34 83.23 81.48 82.42 +0.38 24,713 105,004 +2,255 Hover/Click
Apr24 231017 81.63 82.45 80.81 81.71 +0.39 7,191 59,605 +394 Hover/Click
May24 231017 80.86 81.76 80.23 81.08 +0.37 6,980 48,669 +810 Hover/Click
Jun24 231017 80.46 81.20 79.69 80.51 +0.36 30,895 168,432 +1,966 Hover/Click
Jul24 231017 79.70 80.61 79.22 79.97 +0.34 3,900 35,921 -880 Hover/Click
Aug24 231017 79.37 79.77 78.73 79.47 +0.33 2,088 33,308 +28 Hover/Click
Sep24 231017 78.91 79.58 78.31 79.00 +0.32 3,648 60,964 +306 Hover/Click
Oct24 231017 78.45 78.83 77.89 78.55 +0.32 1,761 31,840 +154 Hover/Click
Nov24 231017 77.82 78.29 77.81 78.13 +0.29 897 29,135 +236 Hover/Click
Dec24 231017 77.72 78.33 77.09 77.73 +0.29 25,913 154,680 +172 Hover/Click
Jan25 231017 77.50 77.50 76.95 77.29 +0.27 261 22,469 -4 Hover/Click
Feb25 231017 76.87 76.87 76.87 76.87 +0.26 90 13,403 +48 Hover/Click
Total Volume and Open Interest 656,712 1,678,852 -10,071  
e-miNY Crude Oil(NYM)
Nov23 231017 87.100 87.725 85.600 86.650 unch 11,153 1,691 -41  
Dec23 231017 85.575 86.450 84.400 85.450 +0.200 3,180 1,188 +142  
Jan24 231017 84.250 85.100 83.300 84.300 +0.275 125 632 +16  
Feb24 231017 82.600 83.900 82.300 83.250 +0.325 17 28 +3  
Mar24 231017 82.425 82.850 81.500 82.425 +0.375 16 54 +3  
Apr24 231017 81.200 82.075 80.850 81.700 +0.375 5 23 +0  
May24 231017 81.200 81.450 80.275 81.075 +0.375 1 11 +1  
Jun24 231017 80.800 80.800 80.100 80.500 +0.350 4 59 -1  
Jul24 231017 79.975 79.975 79.975 79.975 +0.350 1 6 +0  
Aug24 231017 79.475 79.475 79.475 79.475 +0.325 9 10 +9  
Total Volume and Open Interest 14,529 3,850 +141  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231017 315.83 318.08 309.56 317.67 +2.75 50,154 55,341 -930 Hover/Click
Dec23 231017 304.73 305.67 299.54 305.32 +1.11 49,302 67,309 +1,416 Hover/Click
Jan24 231017 298.38 299.16 293.93 298.88 +0.86 23,194 49,635 -124 Hover/Click
Feb24 231017 294.10 294.79 290.16 294.43 +0.77 11,862 34,814 -234 Hover/Click
Mar24 231017 287.23 289.40 284.95 288.99 +0.84 8,939 27,614 +970 Hover/Click
Apr24 231017 280.47 282.90 278.71 282.53 +0.82 3,201 21,325 +471 Hover/Click
May24 231017 275.95 278.13 274.13 277.78 +0.72 1,643 11,458 +203 Hover/Click
Jun24 231017 273.42 275.02 271.05 274.68 +0.65 3,058 22,517 +170 Hover/Click
Jul24 231017 272.49 273.99 270.44 273.67 +0.60 769 5,817 -52 Hover/Click
Aug24 231017 272.00 273.50 270.11 273.19 +0.57 349 4,122 +8 Hover/Click
Sep24 231017 272.11 273.67 270.34 273.30 +0.56 470 7,026 +154 Hover/Click
Oct24 231017 272.00 273.51 271.08 273.28 +0.59 146 2,436 +5 Hover/Click
Nov24 231017 272.40 273.50 272.40 272.86 +0.64 146 2,148 +12 Hover/Click
Dec24 231017 270.14 272.42 269.03 271.98 +0.78 449 14,734 +45 Hover/Click
Total Volume and Open Interest 153,717 332,545 +2,114  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231017 228.99 230.20 225.94 228.45 +1.15 33,892 59,742 -5,130 Hover/Click
Dec23 231017 227.01 228.92 224.66 227.25 +1.48 34,265 92,139 +1,362 Hover/Click
Jan24 231017 225.93 228.06 223.81 226.35 +1.44 11,853 62,084 -191 Hover/Click
Feb24 231017 224.89 227.89 223.97 226.48 +1.45 4,887 21,246 +397 Hover/Click
Mar24 231017 225.96 228.86 224.86 227.31 +1.53 4,425 25,655 +95 Hover/Click
Apr24 231017 245.88 248.42 244.80 247.02 +1.34 2,888 20,294 +371 Hover/Click
May24 231017 246.66 248.57 245.21 247.26 +1.25 1,761 10,082 +220 Hover/Click
Jun24 231017 245.60 247.63 244.15 246.33 +1.33 3,381 16,501 +235 Hover/Click
Jul24 231017 242.71 244.52 242.48 244.00 +1.34 963 5,625 +37 Hover/Click
Aug24 231017 239.04 240.92 239.04 240.64 +1.27 417 3,406 -13 Hover/Click
Total Volume and Open Interest 100,272 328,444 -2,260  
e-miNY RBOB Gasoline(NYM)
Nov23 231017 228.50 228.50 228.45 228.45 +1.15 0 2 +0  
Dec23 231017 227.25 227.25 227.25 227.25 +1.48        
Jan24 231017 226.35 226.35 226.35 226.35 +1.44        
Feb24 231017 226.48 226.48 226.48 226.48 +1.45        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231017 3.124 3.137 3.024 3.079 -0.030 165,019 96,248 -20,023 Hover/Click
Dec23 231017 3.481 3.512 3.408 3.468 -0.011 99,210 129,953 +6,452 Hover/Click
Jan24 231017 3.720 3.748 3.651 3.707 -0.014 67,938 202,999 +5,697 Hover/Click
Feb24 231017 3.662 3.685 3.591 3.647 -0.016 24,795 60,079 +1,025 Hover/Click
Mar24 231017 3.395 3.418 3.315 3.367 -0.028 27,849 150,389 +2,733 Hover/Click
Apr24 231017 3.189 3.203 3.105 3.146 -0.035 22,336 89,201 +2,319 Hover/Click
May24 231017 3.207 3.225 3.127 3.165 -0.036 10,323 55,132 -98 Hover/Click
Jun24 231017 3.327 3.345 3.245 3.279 -0.042 2,136 17,706 -220 Hover/Click
Jul24 231017 3.458 3.469 3.364 3.399 -0.048 4,461 31,436 +796 Hover/Click
Aug24 231017 3.489 3.497 3.400 3.433 -0.045 3,359 17,894 -32 Hover/Click
Sep24 231017 3.467 3.471 3.374 3.408 -0.046 4,759 22,292 +1,122 Hover/Click
Oct24 231017 3.539 3.543 3.447 3.481 -0.049 10,124 55,054 +609 Hover/Click
Nov24 231017 3.894 3.896 3.805 3.837 -0.044 5,160 15,939 -74 Hover/Click
Dec24 231017 4.320 4.325 4.240 4.277 -0.035 4,594 22,801 -60 Hover/Click
Jan25 231017 4.573 4.590 4.508 4.547 -0.030 2,572 42,497 +64 Hover/Click
Feb25 231017 4.469 4.480 4.404 4.443 -0.026 428 9,383 -6 Hover/Click
Total Volume and Open Interest 460,844 1,170,239 +1,719  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231017 89.91 91.00 88.88 89.90 +0.25 283,247 436,893 -15,880 Hover/Click
Jan24 231017 88.50 89.56 87.52 88.56 +0.29 207,035 427,914 +5,632 Hover/Click
Feb24 231017 87.48 88.41 86.52 87.55 +0.31 101,413 197,026 +2,190 Hover/Click
Mar24 231017 86.64 87.53 85.71 86.73 +0.33 67,661 164,315 -930 Hover/Click
Apr24 231017 85.99 86.81 85.11 86.08 +0.33 30,633 85,553 +1,100 Hover/Click
May24 231017 85.43 86.23 84.58 85.53 +0.33 18,315 80,462 +838 Hover/Click
Jun24 231017 84.90 85.70 84.09 85.01 +0.33 49,608 140,957 -2,859 Hover/Click
Jul24 231017 84.43 85.16 83.63 84.53 +0.34 6,226 43,730 +21 Hover/Click
Aug24 231017 83.97 84.64 83.19 84.06 +0.33 5,688 40,793 +381 Hover/Click
Sep24 231017 83.55 84.22 82.77 83.62 +0.31 12,883 50,784 +617 Hover/Click
Oct24 231017 82.71 83.77 82.37 83.19 +0.31 2,640 29,317 +496 Hover/Click
Nov24 231017 82.59 82.99 82.00 82.79 +0.29 2,504 24,437 +521 Hover/Click
Dec24 231017 82.36 82.98 81.63 82.41 +0.27 40,866 176,063 +3,156 Hover/Click
Jan25 231017 82.02 82.02 82.02 82.02 +0.27 1,056 24,273 -401 Hover/Click
Total Volume and Open Interest 844,777 2,193,965 -3,220  
Gas Oil(ICE) Weekly Monthly
Nov23 231017 917.00 918.50 897.50 901.50 -24.75 66,725 129,417 +723 Hover/Click
Dec23 231017 888.50 888.75 870.00 873.75 -21.75 57,830 144,627 +6,181 Hover/Click
Jan24 231017 871.75 871.75 855.25 858.25 -19.00 26,556 81,150 +1,534 Hover/Click
Feb24 231017 859.25 861.25 846.00 848.25 -17.00 12,873 40,732 +1,052 Hover/Click
Mar24 231017 846.25 848.50 834.00 836.00 -15.75 15,000 54,369 +1,703 Hover/Click
Apr24 231017 830.00 832.50 820.25 821.75 -14.25 5,473 30,439 +54 Hover/Click
May24 231017 823.50 825.25 813.25 814.75 -13.25 3,403 22,257 +585 Hover/Click
Jun24 231017 818.75 821.75 808.75 810.25 -12.25 8,537 40,676 +629 Hover/Click
Jul24 231017 814.75 816.50 806.00 807.50 -11.50 1,057 14,808 +16 Hover/Click
Aug24 231017 812.25 813.75 803.50 805.00 -11.00 713 11,167 +22 Hover/Click
Total Volume and Open Interest 204,909 671,091 +12,840  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 231017 86.86 87.77 85.61 86.66 unch 26,444 35,376 -3,993 Hover/Click
Dec23 231017 85.47 86.46 84.42 85.44 +0.18 52,626 94,381 -2,965 Hover/Click
Jan24 231017 84.13 85.17 83.35 84.30 +0.28 45,323 66,780 -3,837 Hover/Click
Feb24 231017 83.15 83.72 82.34 83.26 +0.34 32,053 43,175 -412 Hover/Click
Mar24 231017 82.41 83.02 81.64 82.42 +0.38 17,249 37,707 +183 Hover/Click
Apr24 231017 81.61 82.10 81.29 81.71 +0.39 3,393 14,763 -253 Hover/Click
May24 231017 80.71 81.21 80.71 81.08 +0.37 953 11,469 +336 Hover/Click
Jun24 231017 80.41 81.01 79.93 80.51 +0.36 7,992 65,221 -711 Hover/Click
Jul24 231017 79.97 79.97 79.97 79.97 +0.34 571 16,285 -20 Hover/Click
Aug24 231017 79.57 79.57 79.47 79.47 +0.33 169 12,679 +45 Hover/Click
Sep24 231017 79.20 79.20 79.00 79.00 +0.32 373 24,478 +80 Hover/Click
Oct24 231017 78.55 78.55 78.55 78.55 +0.31 3 7,716 +2 Hover/Click
Nov24 231017 78.13 78.13 78.13 78.13 +0.29 7 8,783 -2 Hover/Click
Dec24 231017 77.84 77.95 77.50 77.73 +0.29 3,222 67,839 +263 Hover/Click
Jan25 231017 77.29 77.29 77.29 77.29 +0.27 0 7,919 +0 Hover/Click
Feb25 231017 76.87 76.87 76.87 76.87 +0.26 0 3,639 +0 Hover/Click
Total Volume and Open Interest 191,200 603,506 -11,276  
US Dollar Index(ICE) Weekly Monthly
Dec23 231017 106.040 106.315 105.810 106.045 +0.010 14,011 42,829 +854 Hover/Click
Mar24 231017 105.785 105.890 105.450 105.645 unch 56 476 +4 Hover/Click
Jun24 231017 105.345 105.345 105.345 105.345 unch 0 5 +0 Hover/Click
Total Volume and Open Interest 14,067 43,310 +858  
Australian Dollar(CME) Weekly Monthly
Dec23 231017 63.56 63.94 63.49 63.72 +0.17 74,905 196,824 +659 Hover/Click
Mar24 231017 63.92 64.08 63.72 63.93 +0.16 42 344 +8 Hover/Click
Jun24 231017 64.16 64.17 64.10 64.10 +0.16 1 50 +1 Hover/Click
Total Volume and Open Interest 74,964 197,512 +466  
British Pound(CME) Weekly Monthly
Dec23 231017 122.19 122.21 121.37 121.79 -0.37 71,420 220,501 +1,426 Hover/Click
Mar24 231017 122.08 122.27 121.53 121.89 -0.36 29 2,558 +0 Hover/Click
Jun24 231017 122.19 122.19 121.96 121.96 -0.33 0 259 +0 Hover/Click
Total Volume and Open Interest 71,795 224,667 +403  
Canadian Dollar(CME) Weekly Monthly
Dec23 231017 73.55 73.55 73.04 73.34 -0.17 56,649 184,608 -567 Hover/Click
Mar24 231017 73.54 73.65 73.16 73.46 -0.15 92 2,531 +19 Hover/Click
Jun24 231017 73.35 73.62 73.35 73.54 -0.13 7 203 +2 Hover/Click
Sep24 231017 73.59 73.71 73.32 73.59 -0.11 0 132 +0 Hover/Click
Total Volume and Open Interest 56,772 187,771 -545  
Japanese Yen(CME) Weekly Monthly
Dec23 231017 67.54 67.97 67.35 67.42 -0.13 122,040 257,215 -707 Hover/Click
Mar24 231017 68.58 68.90 68.40 68.47 -0.13 330 1,803 +297 Hover/Click
Jun24 231017 69.60 69.83 69.47 69.47 -0.13 0 109 +0 Hover/Click
Total Volume and Open Interest 122,737 260,406 -1,026  
Swiss Franc(CME) Weekly Monthly
Dec23 231017 111.83 111.97 111.44 111.78 -0.04 17,659 59,946 +842 Hover/Click
Mar24 231017 112.74 113.14 112.65 112.97 -0.04 10 640 +10 Hover/Click
Jun24 231017 114.11 114.26 113.82 114.11 -0.03 2 129 +2 Hover/Click
Total Volume and Open Interest 17,673 60,890 +856  
EuroFX(CME) Weekly Monthly
Dec23 231017 105.89 106.23 105.60 105.96 +0.14 156,878 674,711 -50 Hover/Click
Mar24 231017 106.33 106.72 106.10 106.46 +0.15 1,407 11,073 -243 Hover/Click
Jun24 231017 106.70 107.02 106.57 106.94 +0.16 164 2,161 -116 Hover/Click
Total Volume and Open Interest 167,853 696,348 -4,181  
Mexican Peso(CME) Weekly Monthly
Dec23 231017 553.00 553.63 547.13 549.00 -3.00 51,409 196,719 -1,818 Hover/Click
Mar24 231017 540.50 544.38 539.25 540.50 -2.88 0 12 +0 Hover/Click
Total Volume and Open Interest 51,413 196,812 -2,965  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231017 59.0500 59.1500 58.7100 58.9300 -0.3500 24,632 53,772 -1,334 Hover/Click
Mar24 231017 58.9100 59.1400 58.7500 58.9500 -0.3300 2 12 +0 Hover/Click
Total Volume and Open Interest 24,635 53,785 -1,333  
Brazilian Real(CME) Weekly Monthly
Nov23 231017 198.00 199.15 196.95 197.95 -0.05 9,006 48,206 -1,913  
Dec23 231017 196.65 198.35 196.30 197.25 -0.05 57 3,528 +14 Hover/Click
Jan24 231017 196.55 196.55 196.55 196.55 -0.05        
Feb24 231017 195.85 195.85 195.85 195.85 -0.05        
Total Volume and Open Interest 9,063 51,734 -1,899  
Bitcoin RR(CME) Weekly Monthly
Oct23 231017 28575 28805 28245 28620 +45 26,787 11,830 +1,258 Hover/Click
Nov23 231017 28745 28950 28440 28810 +35 2,162 3,375 +238 Hover/Click
Dec23 231017 29015 29125 28655 29020 +40 401 564 +111 Hover/Click
Jan24 231017 29215 29300 28875 29215 +45 21 10 +7 Hover/Click
Feb24 231017 29350 29405 29065 29350 +45 7 3 +3 Hover/Click
Total Volume and Open Interest 29,390 15,799 +1,623  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231017 111~140 111~170 109~170 110~000 -1~110 368,500 1,373,852 +5,262 Hover/Click
Mar24 231017 111~140 111~140 109~170 109~290 -1~120 791 2,216 +351 Hover/Click
Jun24 231017 110~050 110~050 110~050 110~050 -1~120 0 1 +0 Hover/Click
Total Volume and Open Interest 369,291 1,376,069 +5,613  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231017 107~060 107~080 106~035 106~070 -0~315 1,268,212 4,686,994 -12,506 Hover/Click
Mar24 231017 107~180 107~185 106~150 106~180 -0~315 103 2,092 +3 Hover/Click
Jun24 231017 107~020 107~020 107~020 107~020 -0~315       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231017 104~282 104~290 104~044 104~072 -0~210 898,727 5,715,259 +5,589 Hover/Click
Mar24 231017 104~190 104~194 104~170 104~192 -0~214 0 283 +0 Hover/Click
Jun24 231017 105~022 105~022 105~022 105~022 -0~214       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231017 101~074 101~080 100~311 101~006 -0~071 469,617 4,006,185 +10,011 Hover/Click
Mar24 231017 101~197 101~205 101~097 101~113 -0~082 633 6,950 +610 Hover/Click
Jun24 231017 101~241 101~241 101~241 101~241 -0~082       Hover/Click
Total Volume and Open Interest 470,250 4,013,135 +10,621  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231017 94.545 94.550 94.495 94.510 -0.040 212,225 1,421,899 +15,517  
Mar24 231017 94.640 94.645 94.555 94.575 -0.070 186,955 970,779 -6,827  
Jun24 231017 94.835 94.845 94.730 94.750 -0.090 170,928 946,784 +4,440  
Sep24 231017 95.070 95.080 94.945 94.970 -0.110 170,470 842,852 +2,447  
Dec24 231017 95.335 95.350 95.180 95.210 -0.140 247,869 969,902 +12,302  
Mar25 231017 95.585 95.600 95.400 95.435 -0.165 151,155 536,981 -1,589  
Jun25 231017 95.765 95.775 95.550 95.580 -0.190 135,844 571,623 -1,548  
Sep25 231017 95.850 95.865 95.635 95.665 -0.190 121,888 494,187 +3,656  
Dec25 231017 95.885 95.900 95.675 95.705 -0.185 104,331 511,065 -2,483  
Mar26 231017 95.900 95.910 95.695 95.720 -0.185 63,415 314,945 +241  
Jun26 231017 95.910 95.920 95.700 95.725 -0.185 68,118 285,515 -2,913  
Sep26 231017 95.910 95.920 95.715 95.730 -0.180 62,303 227,529 +1,013  
Dec26 231017 95.910 95.920 95.715 95.730 -0.175 46,523 227,234 +3,294  
Mar27 231017 95.890 95.900 95.705 95.715 -0.170 24,930 136,062 -187  
Jun27 231017 95.865 95.875 95.685 95.695 -0.165 27,001 138,563 +1,467  
Sep27 231017 95.835 95.845 95.655 95.665 -0.165 21,582 123,667 -690  
Dec27 231017 95.795 95.805 95.620 95.630 -0.160 21,414 101,126 +562  
Mar28 231017 95.750 95.755 95.575 95.585 -0.155 20,186 86,618 +1,548  
Total Volume and Open Interest 274,539 1,631,887 +13,370  
Ultra T-Bond(CBOT)
Dec23 231017 115~20 115~22 113~07 113~26 -1~19 201,509 1,557,818 +6,086  
Mar24 231017 114~23 115~05 114~08 114~24 -1~18 0 30 +0  
Jun24 231017 115~30 115~30 115~30 115~30 -1~18        
Total Volume and Open Interest 201,509 1,557,848 +6,086  
Ultra 10-Yr T-Note(CBOT)
Dec23 231017 110~090 110~110 108~310 109~025 -1~075 388,646 1,908,475 -948  
Mar24 231017 108~275 108~275 108~275 108~275 -1~075        
Jun24 231017 108~205 108~205 108~205 108~205 -1~075        
Total Volume and Open Interest 388,646 1,908,475 -948  
30 Day Federal Funds(CBOT)
Oct23 231017 94.673 94.673 94.670 94.673 +0.003 4,089 385,243 +1,111  
Nov23 231017 94.655 94.655 94.635 94.645 -0.005 39,497 754,412 -2,087  
Dec23 231017 94.610 94.610 94.580 94.590 -0.020 5,636 109,278 -764  
Jan24 231017 94.580 94.585 94.545 94.555 -0.025 33,119 300,716 +394  
Feb24 231017 94.570 94.575 94.510 94.525 -0.045 33,704 218,254 +8,445  
Mar24 231017 94.595 94.595 94.525 94.540 -0.050 1,931 32,101 -601  
Total Volume and Open Interest 156,239 2,045,625 +13,458  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231017 145.39 145.39 145.10 145.11 -0.28 1,237 13,434 -120 Hover/Click
Mar24 231017 145.11 145.11 145.11 145.11 -0.28       Hover/Click
Jun24 231017 145.11 145.11 145.11 145.11 -0.28       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231017 122.58 122.90 120.30 120.88 -1.64 67,629 213,715 -4,736  
Mar24 231017 120.78 120.78 120.78 120.78 -1.64 0 256 +0  
Jun24 231017 120.84 120.84 120.84 120.84 -1.50        
Total Volume and Open Interest 67,629 213,971 -4,736  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231017 129.05 129.14 127.96 128.09 -0.99 694,176 1,285,704 -44,059 Hover/Click
Mar24 231017 128.80 128.80 128.30 128.34 -1.00 64 1,742 +63 Hover/Click
Jun24 231017 128.09 128.09 128.09 128.09 -0.87       Hover/Click
Total Volume and Open Interest 694,240 1,287,446 -43,996  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231017 115.98 115.99 115.38 115.48 -0.51 484,392 1,191,292 -15,161 Hover/Click
Mar24 231017 115.04 115.04 115.04 115.04 -0.52 28 134 +26 Hover/Click
Jun24 231017 116.63 116.63 116.63 116.63 -0.54       Hover/Click
Total Volume and Open Interest 484,420 1,191,426 -15,135  
Euro-Schatz(EUREX)
Dec23 231017 105.04 105.04 104.86 104.89 -0.15 495,236 2,139,328 +48,032  
Mar24 231017 105.21 105.21 105.21 105.21 -0.18 0 21 +0  
Jun24 231017 104.79 104.79 104.79 104.79 -0.22        
Total Volume and Open Interest 495,236 2,139,349 +48,032  
3-Mth Euribor(EUREX)
Dec23 231017 95.985 95.985 95.985 95.985 -0.020 0 19 +0  
Mar24 231017 96.045 96.045 96.045 96.045 -0.040 0 125 +0  
Jun24 231017 96.230 96.230 96.190 96.190 -0.045 1 7 +1  
Total Volume and Open Interest 1 268 +1  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231017 93~13 93~29 92~26 93~04 -0~16 169,353 457,770 -2,690 Hover/Click
Mar24 231017 93~07 93~07 93~07 93~07 -0~16 0 16 +0 Hover/Click
Total Volume and Open Interest 169,353 457,786 -2,690  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231017 96.005 96.005 95.975 95.980 -0.020 96,637 619,469 +10,989  
Mar24 231017 96.085 96.085 96.035 96.040 -0.040 87,108 638,691 +9,179  
Jun24 231017 96.240 96.240 96.175 96.185 -0.050 93,230 579,190 -7,305  
Total Volume and Open Interest 689,563 3,846,219 -93,252  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231017 95.77 95.78 95.71 95.73 -0.05 7,066 268,401 -544  
Mar24 231017 95.68 95.69 95.58 95.59 -0.10 17,041 212,415 +2,056  
Jun24 231017 95.67 95.68 95.55 95.56 -0.13 8,609 170,535 +1,913  
Sep24 231017 95.70 95.71 95.56 95.57 -0.15 10,564 115,868 -2,107  
Dec24 231017 95.79 95.79 95.62 95.64 -0.16 6,872 107,633 -1,217  
Mar25 231017 95.87 95.87 95.69 95.70 -0.18 5,508 56,300 +1,131  
Jun25 231017 95.92 95.92 95.74 95.75 -0.18 1,928 56,798 -515  
Sep25 231017 95.96 95.96 95.79 95.80 -0.17 5,424 41,459 -1,002  
Dec25 231017 95.95 95.95 95.82 95.82 -0.16 308 2,959 +14  
Mar26 231017 95.94 95.94 95.82 95.82 -0.16 180 1,310 +0  
Total Volume and Open Interest 63,518 1,034,450 -253  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231017 95.52 95.52 95.43 95.44 -0.09 182,831 1,061,732 +7,009  
Mar24 231017 95.44 95.44 95.44 95.44 -0.09        
Total Volume and Open Interest 182,831 1,061,732 +7,009  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231017 96.03 96.03 95.89 95.90 -0.14 99,727 780,870 -14,636  
Mar24 231017 95.90 95.90 95.90 95.90 -0.14        
Total Volume and Open Interest 99,727 780,870 -14,636  
Gold(CMX) Weekly Monthly
Oct23 231017 1914.3 1925.8 1914.3 1922.7 +1.6 53 372 +13 Hover/Click
Dec23 231017 1933.3 1944.5 1924.6 1935.7 +1.4 182,823 357,217 -5,794 Hover/Click
Feb24 231017 1952.3 1963.9 1944.5 1955.4 +1.5 5,608 40,934 +689 Hover/Click
Apr24 231017 1970.5 1981.6 1965.0 1974.6 +1.5 1,669 19,748 +0 Hover/Click
Jun24 231017 1989.1 2002.4 1983.7 1994.4 +1.8 1,433 10,254 +49 Hover/Click
Aug24 231017 2005.7 2020.6 2004.4 2013.0 +2.0 174 3,315 +33 Hover/Click
Oct24 231017 2027.2 2031.7 2027.2 2031.7 +2.3 303 550 +40 Hover/Click
Dec24 231017 2041.5 2055.0 2039.2 2050.4 +2.5 47 2,140 +15 Hover/Click
Feb25 231017 2068.1 2068.1 2068.1 2068.1 +2.4 0 32 +0 Hover/Click
Apr25 231017 2083.9 2083.9 2083.9 2083.9 +2.2 2 19 +1 Hover/Click
Jun25 231017 2100.4 2100.4 2100.4 2100.4 +2.3 0 603 +0 Hover/Click
Aug25 231017 2118.9 2118.9 2118.9 2118.9 +2.3       Hover/Click
Total Volume and Open Interest 192,581 437,056 -4,998  
Silver(CMX) Weekly Monthly
Dec23 231017 2278.0 2318.0 2253.5 2302.4 +25.9 36,552 99,423 -1,785 Hover/Click
Mar24 231017 2311.0 2350.0 2286.5 2335.2 +25.7 1,750 15,925 -137 Hover/Click
May24 231017 2320.5 2371.0 2311.5 2358.7 +25.2 270 5,359 +52 Hover/Click
Jul24 231017 2390.0 2390.0 2342.5 2381.8 +24.8 66 1,897 -10 Hover/Click
Sep24 231017 2405.6 2405.6 2405.6 2405.6 +25.1 7 384 +2 Hover/Click
Dec24 231017 2404.0 2445.5 2404.0 2438.1 +26.0 3 205 +3 Hover/Click
Mar25 231017 2472.2 2472.2 2472.2 2472.2 +29.9       Hover/Click
Total Volume and Open Interest 38,746 124,157 -1,875  
Platinum(NYMEX) Weekly Monthly
Oct23 231017 896.9 896.9 896.9 896.9 +6.5 0 93 +0 Hover/Click
Jan24 231017 899.5 909.5 894.5 906.2 +6.8 18,766 79,823 -1,730 Hover/Click
Apr24 231017 905.3 916.3 902.5 913.1 +5.9 360 4,569 -146 Hover/Click
Jul24 231017 919.4 923.2 911.4 920.6 +5.7 34 338 -10 Hover/Click
Total Volume and Open Interest 19,182 85,073 -1,901  
Palladium(NYMEX) Weekly Monthly
Dec23 231017 1149.50 1153.00 1121.00 1146.70 -0.10 2,329 19,301 -267 Hover/Click
Mar24 231017 1157.00 1157.00 1133.00 1155.60 -0.40 40 1,944 +15 Hover/Click
Jun24 231017 1167.20 1167.20 1167.20 1167.20 -0.40 1 46 +1 Hover/Click
Total Volume and Open Interest 2,370 21,296 -251  
Copper(CMX) Weekly Monthly
Dec23 231017 358.15 359.30 353.15 357.85 -0.35 57,577 141,174 +1,855 Hover/Click
Mar24 231017 361.55 362.85 357.15 361.50 -0.30 8,277 47,787 +514 Hover/Click
May24 231017 363.20 365.00 359.65 363.80 -0.30 3,743 12,998 +89 Hover/Click
Jul24 231017 363.75 366.90 362.35 365.90 -0.30 1,116 5,233 +472 Hover/Click
Sep24 231017 365.45 368.60 364.10 367.70 -0.30 414 2,311 -110 Hover/Click
Total Volume and Open Interest 72,582 218,744 +2,881  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231017 34173 34305 33966 34144 +10 160,397 97,912 +1,498 Hover/Click
Mar24 231017 34468 34620 34280 34467 +6 136 330 +29 Hover/Click
Jun24 231017 34696 34863 34696 34696 +10 0 9 +0 Hover/Click
Sep24 231017 34726 34769 34726 34726 +4 0 2 +0 Hover/Click
Total Volume and Open Interest 160,533 98,253 +1,527  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231017 34175 34305 33968 34144 +10 110,542 20,126 -57 Hover/Click
Mar24 231017 34470 34623 34304 34467 +6 266 818 +23 Hover/Click
Jun24 231017 34696 34825 34696 34696 +10 2 4 +2 Hover/Click
Sep24 231017 34726 34776 34726 34726 +4       Hover/Click
Total Volume and Open Interest 110,810 20,948 -32  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231017 4406.25 4423.25 4365.75 4401.75 +0.75 1,668,948 2,084,749 +14,315 Hover/Click
Mar24 231017 4455.75 4473.00 4415.50 4451.25 +1.00 1,953 16,965 +704 Hover/Click
Jun24 231017 4493.25 4525.00 4468.00 4503.25 +1.25 177 3,831 -57 Hover/Click
Sep24 231017 4535.00 4566.25 4523.50 4550.50 +2.75 0 154 +0 Hover/Click
Total Volume and Open Interest 1,671,192 2,108,028 +14,848  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231017 4406.00 4423.25 4365.75 4401.75 +0.75 918,536 152,035 +2,550 Hover/Click
Mar24 231017 4453.75 4472.75 4415.00 4451.25 +1.00 1,554 2,523 +33 Hover/Click
Jun24 231017 4503.00 4524.00 4470.00 4503.25 +1.25 40 159 +1 Hover/Click
Sep24 231017 4535.00 4550.50 4532.00 4550.50 +2.75 0 7 +0 Hover/Click
Total Volume and Open Interest 920,130 154,725 +2,584  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231017 15305.75 15309.25 15050.25 15240.75 -48.75 641,294 257,529 +2,385 Hover/Click
Mar24 231017 15493.00 15504.75 15246.75 15437.25 -48.25 566 1,882 +95 Hover/Click
Jun24 231017 15659.75 15696.25 15460.25 15640.00 -48.00 14 24 +5 Hover/Click
Total Volume and Open Interest 641,874 259,557 +2,485  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231017 15304.75 15309.25 15050.00 15240.75 -48.75 1,210,425 85,257 -1,086 Hover/Click
Mar24 231017 15490.25 15505.25 15246.00 15437.25 -48.25 2,170 2,648 +111 Hover/Click
Jun24 231017 15674.00 15700.00 15453.25 15640.00 -48.00 14 94 +3 Hover/Click
Total Volume and Open Interest 1,212,609 88,020 -972  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231017 2498.90 2544.10 2482.30 2526.90 +30.30 11,948 38,193 -623 Hover/Click
Mar24 231017 2544.00 2560.40 2513.10 2544.00 +29.70 0 1 +0 Hover/Click
Jun24 231017 2562.10 2562.10 2562.10 2562.10 +27.80       Hover/Click
Total Volume and Open Interest 11,948 38,194 -623  
Volatility Index(CBOE)
Oct23 231017 17.25 18.45 16.80 17.85 +0.69 106,032 45,883 -15,985  
Nov23 231017 18.05 18.80 17.65 18.44 +0.46 148,585 166,823 +5,346  
Dec23 231017 18.43 19.03 18.10 18.75 +0.31 41,359 78,138 -278  
Jan24 231017 19.47 19.95 19.15 19.74 +0.30 19,490 42,279 -792  
Total Volume and Open Interest 337,724 376,856 -10,242  
S & P 600(CME)
Dec23 231017 1153.70 1161.10 1135.50 1153.70 +13.00 0 539 +0  
Mar24 231017 1166.00 1166.00 1166.00 1166.00 +13.20        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231017 1759.20 1792.90 1746.10 1778.10 +20.10 173,723 490,436 -2,186 Hover/Click
Mar24 231017 1767.10 1811.30 1765.80 1797.40 +20.70 84 1,122 -24 Hover/Click
Jun24 231017 1814.10 1826.60 1787.50 1814.10 +19.10 0 2 +0 Hover/Click
Total Volume and Open Interest 173,807 491,560 -2,210  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231017 1758.50 1792.90 1746.00 1778.10 +20.10 62,100 16,683 -2,080 Hover/Click
Mar24 231017 1777.90 1810.00 1765.60 1797.40 +20.70 161 427 -9 Hover/Click
Jun24 231017 1814.10 1819.60 1793.70 1814.10 +19.10 0 4 +0 Hover/Click
Total Volume and Open Interest 62,261 17,114 -2,089  
Nikkei 225(CME)
Dec23 231017 32010 32280 31840 32140 +155 9,050 15,840 +45  
Mar24 231017 32175 32280 31940 32175 +150 0 1 +0  
Total Volume and Open Interest 9,050 15,841 +45  
Nikkei 225(SGX) Weekly Monthly
Dec23 231017 31725 32270 31590 31985 +280 55,146 105,528 -926  
Mar24 231017 31600 32170 31585 31920 +280 58 699 -9  
Jun24 231017 31680 31680 31680 31680 +280 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231017 31690 32260 31590 32040 +360 1,128,177 331,750 +1,022  
Mar24 231017 31620 32195 31525 31970 +350 44,507 19,567 +1,700  
Jun24 231017 31350 31940 31305 31730 +360 1,159 2,202 +115  
Total Volume and Open Interest 1,214,733 384,076 +2,529  
Nikkei 225(JPX)
Dec23 231017 31690 32260 31590 32040 +360 75,066 208,778 -262  
Mar24 231017 31620 32180 31550 31970 +350 866 15,962 -3  
Jun24 231017 31730 31730 31730 31730 +360 11 13,220 +1  
Total Volume and Open Interest 75,953 278,636 -257  
Nikkei 225(CME) Yen
Dec23 231017 31985 32255 31815 32110 +150 33,519 50,684 -721  
Mar24 231017 31905 32180 31770 32045 +150 8 26 -1  
Jun24 231017 31820 31820 31820 31820 +150        
Total Volume and Open Interest 33,527 50,711 -722  
Nikkei 225(CME) e-Mini Yen
Dec23 231017 32110 32110 32110 32110 +150 1 0 -1  
Mar24 231017 32045 32045 32045 32045 +150 0 1 +0  
Jun24 231017 31820 31820 31820 31820 +150        
Total Volume and Open Interest 1 1 -1  
CAC 40(EURONEXT) Weekly Monthly
Oct23 231017 7029.0 7061.0 6971.5 7034.0 +7.5 80,571 184,839 +1,503  
Nov23 231017 7054.5 7079.5 6990.5 7053.0 +7.5 34,624 3,672 +545  
Dec23 231017 7058.0 7087.5 7058.0 7066.0 +8.5 26 1,096 +21  
Mar24 231017 7129.5 7129.5 7129.5 7129.5 +7.5        
Jun24 231017 7031.5 7031.5 7031.5 7031.5 +9.0        
Sep24 231017 7092.0 7092.0 7092.0 7092.0 +7.5        
Total Volume and Open Interest 115,221 189,608 +2,069  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231017 17693 17914 17640 17797 +113 97,212 118,976 +2,387  
Nov23 231017 17725 17914 17675 17823 +117 978 5,301 +312  
Dec23 231017 17800 18001 17752 17899 +113 948 14,232 +487  
Total Volume and Open Interest 99,156 141,349 +3,190  
DAX(EUREX) Weekly Monthly
Dec23 231017 15359.0 15405.0 15216.0 15342.0 +14.0 64,019 65,690 -2,146  
Mar24 231017 15504.0 15555.0 15503.0 15507.0 +15.0 35 136 -10  
Jun24 231017 15651.0 15736.0 15651.0 15736.0 +18.0        
Total Volume and Open Interest 64,054 65,826 -2,156  
Mini-DAX(EUREX)
Dec23 231017 15360.0 15405.0 15216.0 15342.0 +14.0 34,860 15,178 -1,363  
Mar24 231017 15485.0 15551.0 15396.0 15507.0 +15.0 19 84 -2  
Jun24 231017 15736.0 15736.0 15736.0 15736.0 +18.0        
Total Volume and Open Interest 34,879 15,262 -1,365  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231017 4173 4187 4128 4169 +2 691,280 2,916,805 -46,583  
Mar24 231017 4203 4206 4167 4201 +2 6,019 28,711 +5,987  
Jun24 231017 4148 4148 4148 4148 +3 0 15,311 +0  
Total Volume and Open Interest 697,299 2,964,081 -40,596  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231017 10912 10918 10797 10839 -85 22,135 137,388 -1,072  
Mar24 231017 10801 10801 10782 10782 -84 2 1,180 +0  
Jun24 231017 10670 10670 10670 10670 -84 0 630 +0  
Total Volume and Open Interest 22,137 139,361 -1,072  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231017 7673.50 7734.00 7650.00 7712.00 +43.00 73,210 482,111 +256  
Mar24 231017 7709.00 7754.00 7709.00 7735.50 +41.50 2 4,272 -1  
Jun24 231017 7760.50 7760.50 7760.50 7760.50 +41.50 0 949 +0  
Total Volume and Open Interest 73,212 487,333 +255  
SPI 200(SFE) Weekly Monthly
Dec23 231017 7051.0 7121.0 7017.0 7080.0 +33.0 38,688 216,124 +1,035  
Mar24 231017 7046.0 7046.0 7046.0 7046.0 +33.0 0 61 +0  
Jun24 231017 7046.0 7046.0 7046.0 7046.0 +33.0 0 125 +0  
Total Volume and Open Interest 39,439 217,044 +1,427  
FTSE MIB(ISE)
Dec23 231017 28390.00 28500.00 28110.00 28342.00 -26.00 15,409 93,487 -369  
Mar24 231017 28540.00 28660.00 28305.00 28532.00 -16.00 26 559 +19  
Jun24 231017 28042.00 28042.00 28042.00 28042.00 -11.00 0 3 +0  
Total Volume and Open Interest 15,435 94,049 -350  
KOSPI 200(KFE)
Dec23 231017 327.15 329.65 326.45 328.80 +3.95 248,380 267,237 +3,990  
Mar24 231017 326.70 328.80 325.80 327.90 +3.85 549 31,947 +77  
Jun24 231017 326.90 329.15 326.55 328.40 +4.10 21 13,241 +8  
Total Volume and Open Interest 248,952 328,320 +4,275  
GSCI(CME) Weekly Monthly
Nov23 231017 590.90 593.80 587.90 591.45 +0.50 30 596 -8  
Dec23 231017 593.95 593.95 593.95 593.95 +0.50        
Jan24 231017 591.45 591.45 591.45 591.45 -4.50        
Total Volume and Open Interest 30 596    
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?