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 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231024 1287.00 1297.75 1280.50 1295.25 +8.50 119,491 170,736 -15,755 Hover/Click
Jan24 231024 1305.50 1317.00 1299.25 1314.50 +9.00 76,926 234,678 +8,753 Hover/Click
Mar24 231024 1318.50 1328.50 1312.00 1326.00 +7.75 27,964 143,094 -703 Hover/Click
May24 231024 1332.25 1341.50 1325.50 1339.00 +7.00 11,151 117,558 +1,240 Hover/Click
Jul24 231024 1339.25 1348.25 1333.25 1346.00 +6.75 16,259 73,176 +1,778 Hover/Click
Aug24 231024 1320.00 1328.50 1315.75 1326.25 +5.25 1,682 5,527 -31 Hover/Click
Sep24 231024 1277.75 1282.75 1273.00 1280.75 +3.25 904 3,916 +260 Hover/Click
Nov24 231024 1259.00 1264.25 1255.00 1262.25 +3.25 6,423 61,241 +1,448 Hover/Click
Jan25 231024 1268.25 1274.00 1265.00 1271.25 +2.50 799 1,620 +261 Hover/Click
Mar25 231024 1264.25 1267.00 1262.75 1265.75 +1.75 52 785 +12 Hover/Click
May25 231024 1264.50 1264.75 1262.25 1264.50 +1.75 16 1,296 +0 Hover/Click
Jul25 231024 1267.25 1267.25 1265.25 1267.25 +1.75 5 138 +2 Hover/Click
Aug25 231024 1260.00 1260.00 1260.00 1260.00 +1.50 0 1 +0 Hover/Click
Sep25 231024 1228.00 1228.00 1228.00 1228.00 +1.50 0 5 +0 Hover/Click
Total Volume and Open Interest 261,694 814,227 -2,724  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231024 421.00 434.80 413.40 434.20 +13.70 85,093 165,008 -761 Hover/Click
Jan24 231024 411.60 423.50 406.10 422.80 +11.50 41,823 124,300 +3,972 Hover/Click
Mar24 231024 402.20 412.60 399.40 412.00 +9.50 26,945 75,015 -832 Hover/Click
May24 231024 399.60 408.40 397.00 407.90 +8.00 15,758 61,178 +2,079 Hover/Click
Jul24 231024 399.90 407.80 397.60 407.10 +6.50 11,085 38,262 +612 Hover/Click
Aug24 231024 398.80 404.90 396.00 404.20 +5.50 1,160 6,873 +137 Hover/Click
Sep24 231024 396.10 400.90 393.30 400.40 +4.50 406 3,969 +32 Hover/Click
Oct24 231024 393.20 396.10 389.40 395.70 +3.80 991 4,438 +345 Hover/Click
Dec24 231024 392.60 397.60 390.60 397.20 +3.50 2,826 11,610 +768 Hover/Click
Jan25 231024 396.40 396.60 390.30 396.40 +3.90 642 939 +325 Hover/Click
Total Volume and Open Interest 186,790 492,540 +6,685  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231024 52.03 52.03 50.82 51.32 -0.62 58,994 147,403 -857 Hover/Click
Jan24 231024 51.48 51.48 50.27 50.65 -0.68 22,738 96,900 +2,045 Hover/Click
Mar24 231024 51.00 51.04 49.92 50.16 -0.72 19,992 78,558 +680 Hover/Click
May24 231024 50.85 50.85 49.76 49.96 -0.73 9,384 49,309 -505 Hover/Click
Jul24 231024 50.68 50.68 49.62 49.78 -0.73 8,636 40,626 +328 Hover/Click
Aug24 231024 50.20 50.20 49.19 49.33 -0.71 2,203 10,787 +427 Hover/Click
Sep24 231024 49.75 49.75 48.80 48.91 -0.68 1,201 7,782 +403 Hover/Click
Oct24 231024 48.85 49.07 48.29 48.42 -0.63 1,000 5,533 +248 Hover/Click
Dec24 231024 48.84 48.84 48.10 48.24 -0.60 2,164 17,359 -613 Hover/Click
Jan25 231024 48.47 48.51 48.05 48.16 -0.59 426 1,034 +42 Hover/Click
Total Volume and Open Interest 126,814 457,298 +2,218  
Canola(WCE) Weekly Monthly
Nov23 231024 679.6 683.5 668.3 677.5 -2.3 7,329 19,478 -4,181 Hover/Click
Jan24 231024 690.9 695.8 681.1 689.8 -1.4 20,852 145,407 -276 Hover/Click
Mar24 231024 700.0 704.7 689.7 698.7 -1.0 6,222 56,325 +1,703 Hover/Click
May24 231024 703.4 710.0 695.5 704.2 -1.2 3,063 35,387 +1,430 Hover/Click
Jul24 231024 707.7 714.9 701.5 709.7 -1.2 1,096 11,662 +236 Hover/Click
Nov24 231024 695.0 705.3 694.0 701.7 -2.5 214 6,111 +167 Hover/Click
Total Volume and Open Interest 38,776 274,469 -921  
Corn(CBOT) Weekly Monthly
Dec23 231024 490.75 491.50 482.75 484.00 -6.25 126,442 631,771 -8,030 Hover/Click
Mar24 231024 504.25 505.00 497.00 498.00 -6.00 44,155 356,104 +4,199 Hover/Click
May24 231024 512.50 513.00 505.00 506.00 -6.00 10,008 117,108 +701 Hover/Click
Jul24 231024 517.75 518.25 510.75 511.75 -5.50 10,306 118,356 +840 Hover/Click
Sep24 231024 515.00 515.00 508.50 509.75 -4.75 5,131 47,156 +598 Hover/Click
Dec24 231024 518.00 518.50 512.50 513.75 -4.50 7,747 118,092 +590 Hover/Click
Mar25 231024 528.50 528.50 523.25 524.25 -4.50 240 4,288 +21 Hover/Click
May25 231024 528.75 529.25 528.25 529.25 -4.50 72 990 +48 Hover/Click
Jul25 231024 531.25 531.25 527.00 528.00 -4.25 128 2,160 +90 Hover/Click
Sep25 231024 510.75 510.75 510.75 510.75 -0.75 0 69 +0 Hover/Click
Total Volume and Open Interest 204,438 1,399,950 -870  
Wheat(CBOT) Weekly Monthly
Dec23 231024 587.75 588.00 572.75 580.50 -6.75 48,387 228,533 +147 Hover/Click
Mar24 231024 615.00 615.00 600.25 607.50 -7.50 16,609 98,114 +1,444 Hover/Click
May24 231024 631.50 631.75 617.00 623.75 -7.75 5,864 42,243 -242 Hover/Click
Jul24 231024 642.25 642.25 631.25 637.50 -7.75 3,572 45,856 -46 Hover/Click
Sep24 231024 655.00 655.50 644.25 650.50 -7.50 1,165 8,611 +74 Hover/Click
Dec24 231024 671.00 671.00 659.00 665.50 -7.00 873 11,373 +295 Hover/Click
Total Volume and Open Interest 76,615 435,866 +1,711  
Wheat(KCBT) Weekly Monthly
Dec23 231024 670.25 671.25 657.00 663.00 -7.75 13,624 116,979 -88 Hover/Click
Mar24 231024 680.00 680.25 666.00 671.75 -8.50 6,773 60,351 +1,388 Hover/Click
May24 231024 686.50 686.75 672.25 678.00 -8.75 2,808 25,615 +242 Hover/Click
Jul24 231024 687.25 687.25 676.00 681.75 -8.75 1,447 19,323 +438 Hover/Click
Sep24 231024 696.00 697.00 684.50 690.00 -8.25 236 1,916 +21 Hover/Click
Dec24 231024 702.00 702.00 697.00 701.75 -9.00 146 2,760 -40 Hover/Click
Mar25 231024 706.50 706.50 702.25 706.50 -9.00 2 218 +0 Hover/Click
Total Volume and Open Interest 25,036 227,251 +1,961  
Wheat(MGE) Weekly Monthly
Dec23 231024 737.50 737.50 722.75 728.25 -9.50 6,214 43,036 +415 Hover/Click
Mar24 231024 754.25 757.00 743.00 747.25 -9.75 3,773 22,438 +603 Hover/Click
May24 231024 767.75 768.25 755.50 759.25 -9.75 774 6,049 -86 Hover/Click
Jul24 231024 773.75 774.50 769.50 770.00 -9.25 409 2,355 -18 Hover/Click
Sep24 231024 780.25 780.25 774.00 774.75 -9.25 21 1,478 +0 Hover/Click
Dec24 231024 781.00 791.25 781.00 786.75 -8.25 11 468 +3 Hover/Click
Total Volume and Open Interest 11,202 75,842 +917  
Oats(CBOT) Weekly Monthly
Dec23 231024 383.25 392.50 379.50 389.75 +4.25 557 2,695 -77 Hover/Click
Mar24 231024 405.00 409.25 400.00 409.25 +4.00 1 1,090 +0 Hover/Click
May24 231024 421.50 421.50 421.50 421.50 +3.75 0 116 +0 Hover/Click
Jul24 231024 433.50 433.50 433.50 433.50 +5.50 0 65 +0 Hover/Click
Total Volume and Open Interest 558 4,011 -77  
Rough Rice(CBOT) Weekly Monthly
Nov23 231024 16.09 16.18 16.03 16.11 +0.02 1,409 3,614 -881 Hover/Click
Jan24 231024 16.48 16.56 16.29 16.36 -0.11 1,360 6,207 +1,001 Hover/Click
Mar24 231024 16.79 16.79 16.65 16.66 -0.12 16 636 -2 Hover/Click
May24 231024 16.89 16.89 16.89 16.89 -0.11 0 5 +0 Hover/Click
Total Volume and Open Interest 2,788 11,108 +121  
Live Cattle(CME) Weekly Monthly
Oct23 231024 179.800 181.800 177.350 180.000 +1.750 1,794 2,318 -861 Hover/Click
Dec23 231024 178.485 181.435 177.300 178.630 +0.280 59,358 115,756 -4,366 Hover/Click
Feb24 231024 180.985 183.285 179.550 180.850 -0.135 25,820 64,523 +1,004 Hover/Click
Apr24 231024 184.035 185.800 182.080 183.435 -0.300 17,406 47,648 -1,049 Hover/Click
Jun24 231024 178.700 180.000 176.600 177.900 -0.480 16,711 35,861 -33 Hover/Click
Aug24 231024 178.000 179.600 176.350 177.735 -0.265 8,386 10,899 +1,166 Hover/Click
Total Volume and Open Interest 135,113 286,270 -3,467  
Feeder Cattle(CME) Weekly Monthly
Oct23 231024 237.800 240.350 237.250 239.435 +1.805 1,483 2,602 -121 Hover/Click
Nov23 231024 235.830 239.285 234.235 235.435 -0.365 6,108 8,503 -512 Hover/Click
Jan24 231024 235.750 239.235 233.880 234.850 -0.850 10,772 20,635 +289 Hover/Click
Mar24 231024 238.550 241.750 236.450 237.630 -0.750 4,561 7,356 +32 Hover/Click
Apr24 231024 243.350 246.250 241.100 242.250 -0.550 1,907 3,168 +205 Hover/Click
May24 231024 246.935 250.130 245.185 246.435 -0.050 1,133 3,655 +168 Hover/Click
Aug24 231024 257.250 261.130 256.100 257.550 +0.420 692 2,896 +95 Hover/Click
Total Volume and Open Interest 26,808 49,454 +187  
Lean Hogs(CME) Weekly Monthly
Dec23 231024 66.500 67.400 65.950 66.380 +0.200 21,433 90,967 -167 Hover/Click
Feb24 231024 70.430 70.730 69.250 69.480 -0.720 8,584 49,316 +676 Hover/Click
Apr24 231024 76.800 77.030 75.280 75.550 -1.050 3,416 30,327 -168 Hover/Click
May24 231024 82.880 82.880 81.600 81.830 -0.650 29 1,080 +2  
Jun24 231024 90.680 90.900 89.480 89.800 -0.880 1,863 11,416 +188 Hover/Click
Jul24 231024 92.700 92.700 90.950 91.080 -1.220 737 4,376 +175 Hover/Click
Aug24 231024 92.050 92.080 90.630 90.750 -1.350 335 3,018 +52 Hover/Click
Oct24 231024 79.880 79.980 78.780 79.230 -0.650 192 2,132 -6 Hover/Click
Total Volume and Open Interest 36,640 193,442 +771  
Class III Milk(CME) Weekly Monthly
Oct23 231024 16.87 16.88 16.86 16.88 +0.02 6 3,650 +1 Hover/Click
Nov23 231024 17.81 18.05 17.61 17.67 -0.16 827 4,271 -116 Hover/Click
Dec23 231024 17.78 18.04 17.53 17.56 -0.33 343 3,963 -3 Hover/Click
Jan24 231024 18.02 18.03 17.77 17.85 -0.12 323 1,835 +172 Hover/Click
Feb24 231024 18.28 18.28 18.17 18.17 -0.18 33 1,210 +2 Hover/Click
Mar24 231024 18.51 18.51 18.45 18.45 -0.14 54 1,127 +28 Hover/Click
Apr24 231024 18.61 18.61 18.47 18.50 -0.09 44 828 +13 Hover/Click
May24 231024 18.60 18.66 18.52 18.58 -0.08 41 839 +24 Hover/Click
Jun24 231024 18.70 18.78 18.70 18.70 -0.14 42 890 +8 Hover/Click
Jul24 231024 18.75 18.75 18.67 18.75 -0.10 55 582 +41 Hover/Click
Aug24 231024 18.86 18.86 18.71 18.83 -0.07 52 591 +41 Hover/Click
Sep24 231024 18.86 18.86 18.75 18.75 -0.11 52 605 +30 Hover/Click
Oct24 231024 18.89 18.90 18.73 18.73 -0.11 1 383 +0 Hover/Click
Total Volume and Open Interest 1,879 21,523 +241  
Cocoa(ICE) Weekly Monthly
Dec23 231024 3774 3778 3701 3729 -30 20,738 125,245 +3,746 Hover/Click
Mar24 231024 3802 3804 3733 3764 -23 15,798 93,542 +1,090 Hover/Click
May24 231024 3773 3781 3714 3742 -21 4,566 38,356 +91 Hover/Click
Jul24 231024 3740 3740 3673 3699 -27 2,601 30,885 +204 Hover/Click
Sep24 231024 3701 3701 3633 3655 -32 808 12,060 +143 Hover/Click
Dec24 231024 3647 3647 3582 3604 -31 255 6,576 +70 Hover/Click
Mar25 231024 3611 3611 3561 3574 -30 103 1,849 +53 Hover/Click
Total Volume and Open Interest 44,888 308,783 +5,409  
Coffee "C"(ICE) Weekly Monthly
Dec23 231024 165.60 168.85 165.05 168.15 +2.30 24,142 81,310 -2,958 Hover/Click
Mar24 231024 164.90 167.80 164.15 167.10 +2.15 14,870 58,697 +59 Hover/Click
May24 231024 164.95 168.10 164.45 167.55 +2.25 6,222 30,538 -547 Hover/Click
Jul24 231024 165.15 168.70 165.00 168.20 +2.35 2,073 10,232 +193 Hover/Click
Sep24 231024 165.45 169.20 165.45 168.75 +2.45 700 6,552 -28 Hover/Click
Dec24 231024 166.30 170.20 166.30 169.80 +2.60 339 9,354 +53 Hover/Click
Total Volume and Open Interest 48,549 199,196 -3,206  
Orange Juice(ICE) Weekly Monthly
Nov23 231024 391.10 395.45 390.00 390.80 +1.75 855 2,305 -608 Hover/Click
Jan24 231024 386.40 388.80 384.05 384.60 +1.15 1,161 7,057 +635 Hover/Click
Mar24 231024 372.90 374.45 371.45 371.45 +1.25 82 633 +54 Hover/Click
May24 231024 360.75 360.75 359.40 359.40 +1.00 0 106 +0 Hover/Click
Jul24 231024 347.45 350.00 346.15 346.15 +0.55 0 13 +0 Hover/Click
Sep24 231024 334.15 334.15 334.15 334.15 +0.55 0 5 +0 Hover/Click
Total Volume and Open Interest 2,098 10,123 +81  
Sugar #11(ICE) Weekly Monthly
Mar24 231024 27.55 27.75 27.32 27.53 +0.05 63,721 440,494 +2,170 Hover/Click
May24 231024 26.18 26.39 26.00 26.20 +0.05 19,448 140,908 +1,419 Hover/Click
Jul24 231024 25.14 25.29 24.91 25.09 +0.02 10,354 113,363 +1,074 Hover/Click
Oct24 231024 24.53 24.67 24.34 24.51 +0.03 4,520 78,672 +386 Hover/Click
Mar25 231024 24.39 24.52 24.24 24.40 +0.06 1,514 35,210 +268 Hover/Click
May25 231024 22.98 23.05 22.84 22.95 +0.02 631 15,419 +1 Hover/Click
Jul25 231024 21.81 21.83 21.67 21.74 -0.02 397 10,883 +91 Hover/Click
Oct25 231024 21.28 21.28 21.15 21.19 -0.04 297 9,039 +143 Hover/Click
Mar26 231024 21.22 21.23 21.12 21.15 -0.07 64 4,044 +31 Hover/Click
Total Volume and Open Interest 100,995 851,942 +5,609  
London Cocoa(LCE) Weekly Monthly
Dec23 231024 3319 3337 3255 3285 -36 6,102 78,009 +478 Hover/Click
Mar24 231024 3280 3295 3222 3254 -23 15,990 140,302 -134 Hover/Click
May24 231024 3130 3143 3082 3106 -18 9,690 49,272 +936 Hover/Click
Jul24 231024 3023 3037 2988 3004 -14 9,520 44,380 +482 Hover/Click
Sep24 231024 2953 2962 2933 2941 -3 2,670 18,364 +471 Hover/Click
Dec24 231024 2898 2906 2875 2884 -3 1,114 17,335 -274 Hover/Click
Mar25 231024 2880 2881 2856 2859 -3 494 14,583 +157 Hover/Click
Total Volume and Open Interest 45,686 363,112 +2,174  
London Sugar(LCE) Weekly Monthly
Dec23 231024 743.70 748.90 740.40 745.50 +2.70 5,078 33,779 -795 Hover/Click
Mar24 231024 737.60 742.00 733.30 737.90 +2.20 4,389 27,354 +624 Hover/Click
May24 231024 723.10 726.20 717.80 722.40 +1.30 2,248 18,432 +392 Hover/Click
Aug24 231024 695.10 698.50 691.40 695.10 +1.40 858 6,013 +265 Hover/Click
Oct24 231024 670.80 673.60 668.20 670.60 +0.80 165 2,967 +56 Hover/Click
Total Volume and Open Interest 12,816 92,596 +586  
Cotton(ICE) Weekly Monthly
Dec23 231024 83.73 84.44 82.57 82.93 -0.80 33,193 107,229 -2,067 Hover/Click
Mar24 231024 85.46 86.08 84.54 84.68 -0.78 16,115 63,864 -1,691 Hover/Click
May24 231024 86.64 87.11 85.48 85.57 -0.91 4,643 36,699 -24 Hover/Click
Jul24 231024 86.88 87.32 85.78 85.85 -0.88 1,379 14,890 -64 Hover/Click
Oct24 231024 81.78 81.78 81.78 81.78 -0.66 0 7 +0 Hover/Click
Dec24 231024 81.15 81.85 80.65 80.70 -0.49 334 17,709 -27 Hover/Click
Total Volume and Open Interest 55,664 240,804 -3,873  
Crude Oil(NYM) Weekly Monthly
Dec23 231024 86.15 86.30 82.94 83.74 -1.75 315,517 314,619 -5,823 Hover/Click
Jan24 231024 85.05 85.22 82.16 82.97 -1.45 101,184 186,166 -208 Hover/Click
Feb24 231024 84.01 84.18 81.35 82.14 -1.26 45,079 99,440 -1,259 Hover/Click
Mar24 231024 83.09 83.28 80.62 81.39 -1.12 32,317 113,322 -947 Hover/Click
Apr24 231024 82.35 82.45 79.98 80.73 -1.03 8,846 61,722 +150 Hover/Click
May24 231024 81.59 81.76 79.46 80.13 -0.97 7,994 47,443 -820 Hover/Click
Jun24 231024 80.94 81.18 78.86 79.57 -0.91 27,067 174,195 -697 Hover/Click
Jul24 231024 80.31 80.40 78.50 79.05 -0.86 3,030 36,763 -857 Hover/Click
Aug24 231024 79.84 79.84 78.05 78.55 -0.81 1,922 34,293 +217 Hover/Click
Sep24 231024 79.19 79.31 77.43 78.07 -0.74 5,268 61,516 +25 Hover/Click
Oct24 231024 78.75 78.90 77.01 77.61 -0.70 1,232 32,540 -53 Hover/Click
Nov24 231024 78.29 78.29 76.73 77.20 -0.65 1,374 30,536 -59 Hover/Click
Dec24 231024 77.75 77.98 76.17 76.80 -0.60 23,868 152,126 -694 Hover/Click
Jan25 231024 76.35 76.97 76.23 76.35 -0.57 311 23,028 -115 Hover/Click
Feb25 231024 76.87 76.91 75.84 75.92 -0.54 104 13,515 +28 Hover/Click
Mar25 231024 76.44 76.47 75.09 75.51 -0.52 967 17,008 -595 Hover/Click
Total Volume and Open Interest 590,445 1,631,088 -10,400  
e-miNY Crude Oil(NYM)
Dec23 231024 86.175 86.300 82.925 83.750 -1.750 11,470 2,027 -81  
Jan24 231024 85.025 85.200 82.175 82.975 -1.450 629 889 +57  
Feb24 231024 83.925 84.150 81.375 82.150 -1.250 95 88 +48  
Mar24 231024 82.675 83.100 80.650 81.400 -1.100 30 47 -3  
Apr24 231024 80.000 82.475 80.000 80.725 -1.025 19 17 +1  
May24 231024 80.200 81.775 79.450 80.125 -0.975 19 7 -5  
Jun24 231024 81.075 81.150 78.900 79.575 -0.900 19 50 +1  
Jul24 231024 79.000 80.525 78.400 79.050 -0.850 7 10 +3  
Aug24 231024 78.550 78.550 78.300 78.550 -0.800 0 10 +0  
Sep24 231024 78.075 78.075 78.075 78.075 -0.725 0 9 +0  
Total Volume and Open Interest 12,311 3,300 +30  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231024 310.54 311.21 300.10 304.49 -5.06 28,647 33,659 -5,861 Hover/Click
Dec23 231024 301.92 302.99 292.85 296.25 -5.31 50,906 76,113 +1,103 Hover/Click
Jan24 231024 297.54 298.21 288.64 291.70 -5.19 19,900 53,067 -6 Hover/Click
Feb24 231024 293.02 294.14 284.80 287.80 -5.03 12,160 38,245 -237 Hover/Click
Mar24 231024 286.76 288.53 279.76 282.66 -4.52 7,482 29,479 +157 Hover/Click
Apr24 231024 281.62 281.94 274.12 276.67 -4.03 2,925 22,231 +51 Hover/Click
May24 231024 274.84 277.10 269.91 272.43 -3.57 1,421 11,790 +6 Hover/Click
Jun24 231024 272.29 274.02 267.21 269.64 -3.19 3,090 23,290 -86 Hover/Click
Jul24 231024 271.39 272.57 266.29 268.58 -2.86 831 5,799 -5 Hover/Click
Aug24 231024 269.04 271.67 265.84 267.99 -2.63 585 4,507 +112 Hover/Click
Sep24 231024 270.00 271.52 265.99 268.01 -2.49 553 7,409 +136 Hover/Click
Oct24 231024 270.06 270.52 266.12 268.00 -2.36 190 2,455 +28 Hover/Click
Nov24 231024 266.20 267.52 266.19 267.52 -2.27 93 2,291 -5 Hover/Click
Dec24 231024 268.08 269.77 264.58 266.45 -2.22 331 15,085 +8 Hover/Click
Total Volume and Open Interest 129,151 331,757 -4,597  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231024 233.17 234.06 224.21 226.76 -6.09 23,117 41,188 -5,129 Hover/Click
Dec23 231024 231.39 232.22 223.07 225.27 -5.89 49,440 107,904 +2,188 Hover/Click
Jan24 231024 230.24 230.90 222.44 224.68 -5.09 19,046 67,484 +1,985 Hover/Click
Feb24 231024 229.65 230.84 222.95 225.09 -4.70 8,519 23,375 +344 Hover/Click
Mar24 231024 231.14 231.70 224.17 226.10 -4.57 3,606 26,490 +416 Hover/Click
Apr24 231024 250.24 250.41 243.57 245.49 -3.83 1,919 19,137 -415 Hover/Click
May24 231024 249.16 249.52 243.77 245.70 -3.69 1,466 9,415 -117 Hover/Click
Jun24 231024 248.74 249.20 242.98 244.89 -3.48 1,923 19,298 +163 Hover/Click
Jul24 231024 246.03 246.03 241.48 242.66 -3.27 631 6,021 +86 Hover/Click
Aug24 231024 242.02 242.02 238.07 239.27 -3.08 452 3,878 +84 Hover/Click
Total Volume and Open Interest 111,895 337,777 -168  
e-miNY RBOB Gasoline(NYM)
Nov23 231024 226.76 226.76 226.76 226.76 -6.09 0 3 +0  
Dec23 231024 231.20 231.20 225.27 225.27 -5.89        
Jan24 231024 224.68 224.68 224.68 224.68 -5.09        
Feb24 231024 225.09 225.09 225.09 225.09 -4.70        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231024 2.918 2.997 2.876 2.971 +0.045 99,128 36,896 -16,191 Hover/Click
Dec23 231024 3.278 3.349 3.253 3.322 +0.049 100,092 167,402 +5,187 Hover/Click
Jan24 231024 3.524 3.588 3.498 3.564 +0.052 38,077 223,652 +2,083 Hover/Click
Feb24 231024 3.465 3.524 3.440 3.501 +0.047 13,248 62,913 +343 Hover/Click
Mar24 231024 3.225 3.260 3.186 3.240 +0.035 19,181 156,919 +1,180 Hover/Click
Apr24 231024 3.047 3.059 3.004 3.048 +0.020 16,812 97,904 +1,175 Hover/Click
May24 231024 3.040 3.084 3.033 3.075 +0.017 11,228 61,989 +2,708 Hover/Click
Jun24 231024 3.188 3.204 3.154 3.196 +0.013 3,699 18,366 +496 Hover/Click
Jul24 231024 3.319 3.328 3.281 3.320 +0.007 4,883 35,032 +1,205 Hover/Click
Aug24 231024 3.339 3.361 3.317 3.353 +0.006 1,652 18,302 -65 Hover/Click
Sep24 231024 3.314 3.342 3.298 3.330 +0.003 1,639 24,345 +244 Hover/Click
Oct24 231024 3.410 3.422 3.374 3.405 -0.001 8,073 54,990 -104 Hover/Click
Nov24 231024 3.789 3.793 3.749 3.775 -0.004 3,298 16,348 +575 Hover/Click
Dec24 231024 4.210 4.245 4.203 4.220 -0.010 2,035 22,865 -15 Hover/Click
Jan25 231024 4.499 4.512 4.464 4.482 -0.012 3,105 44,525 +561 Hover/Click
Feb25 231024 4.412 4.412 4.368 4.382 -0.012 793 9,631 +54 Hover/Click
Total Volume and Open Interest 330,102 1,211,925 +264  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231024 90.47 90.68 87.35 88.07 -1.76 282,444 316,128 -32,383 Hover/Click
Jan24 231024 89.37 89.49 86.38 87.16 -1.53 249,646 485,545 -8,001 Hover/Click
Feb24 231024 88.51 88.51 85.61 86.37 -1.38 108,213 222,517 +9,676 Hover/Click
Mar24 231024 87.69 87.72 84.96 85.70 -1.26 76,757 167,145 +36 Hover/Click
Apr24 231024 86.97 87.02 84.38 85.11 -1.15 29,049 91,187 +3,381 Hover/Click
May24 231024 86.32 86.34 83.87 84.59 -1.04 19,036 79,994 -1,194 Hover/Click
Jun24 231024 85.70 85.77 83.38 84.09 -0.94 45,383 148,767 -2,415 Hover/Click
Jul24 231024 84.92 85.19 82.92 83.62 -0.85 8,681 46,298 +165 Hover/Click
Aug24 231024 84.55 84.65 82.47 83.16 -0.78 7,265 44,130 +940 Hover/Click
Sep24 231024 84.06 84.14 82.05 82.72 -0.72 13,214 49,816 -700 Hover/Click
Oct24 231024 83.63 83.65 81.63 82.28 -0.68 3,168 29,633 +369 Hover/Click
Nov24 231024 82.93 83.13 81.24 81.87 -0.65 2,497 24,897 +198 Hover/Click
Dec24 231024 82.64 82.74 80.86 81.48 -0.62 39,133 175,380 -4,226 Hover/Click
Jan25 231024 81.07 81.07 81.07 81.07 -0.59 1,095 25,204 +241 Hover/Click
Total Volume and Open Interest 906,213 2,181,647 -32,662  
Gas Oil(ICE) Weekly Monthly
Nov23 231024 907.50 909.75 877.50 881.25 -39.50 40,970 107,082 -3,595 Hover/Click
Dec23 231024 879.75 882.25 851.25 855.00 -38.00 55,089 149,478 +3,945 Hover/Click
Jan24 231024 865.25 867.75 838.75 842.00 -36.25 25,281 83,958 +1,274 Hover/Click
Feb24 231024 856.00 857.50 830.75 833.75 -33.75 10,198 42,408 +147 Hover/Click
Mar24 231024 842.00 845.75 820.75 823.50 -31.00 9,562 56,777 -26 Hover/Click
Apr24 231024 830.50 831.25 808.25 811.00 -28.50 4,642 30,309 -13 Hover/Click
May24 231024 821.25 822.75 801.50 804.25 -26.50 2,846 23,980 -494 Hover/Click
Jun24 231024 815.25 817.50 797.00 800.00 -25.00 9,305 40,476 +842 Hover/Click
Jul24 231024 812.50 814.00 794.50 797.25 -24.00 1,506 15,554 +33 Hover/Click
Aug24 231024 809.25 810.75 792.00 794.75 -23.00 306 11,777 +40 Hover/Click
Total Volume and Open Interest 167,502 664,967 +2,197  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231024 86.21 86.26 82.97 83.74 -1.75 49,774 97,487 -1,054 Hover/Click
Jan24 231024 85.15 85.21 82.17 82.97 -1.45 48,176 67,609 -1,776 Hover/Click
Feb24 231024 83.98 83.98 81.38 82.14 -1.26 47,094 39,351 -1,872 Hover/Click
Mar24 231024 82.76 83.07 80.76 81.39 -1.12 42,672 38,189 -800 Hover/Click
Apr24 231024 81.96 81.96 80.19 80.73 -1.03 14,448 15,323 -135 Hover/Click
May24 231024 81.31 81.31 79.54 80.13 -0.97 3,471 11,200 -175 Hover/Click
Jun24 231024 80.97 80.97 79.00 79.57 -0.91 6,881 66,043 +547 Hover/Click
Jul24 231024 79.05 79.05 79.05 79.05 -0.86 729 15,719 -459 Hover/Click
Aug24 231024 78.55 78.55 78.55 78.55 -0.81 380 13,161 +116 Hover/Click
Sep24 231024 78.89 78.89 77.73 78.07 -0.74 967 27,386 -63 Hover/Click
Oct24 231024 77.28 77.61 77.28 77.61 -0.70 57 7,467 -20 Hover/Click
Nov24 231024 77.20 77.20 77.20 77.20 -0.65 3 8,600 +3 Hover/Click
Dec24 231024 76.88 76.96 76.42 76.80 -0.60 4,305 68,433 +151 Hover/Click
Jan25 231024 76.35 76.35 76.35 76.35 -0.57 50 7,881 +0 Hover/Click
Feb25 231024 75.92 75.92 75.92 75.92 -0.54 0 3,558 +0 Hover/Click
Mar25 231024 75.51 75.51 75.51 75.51 -0.52 295 3,406 +193 Hover/Click
Total Volume and Open Interest 220,530 572,491 -5,028  
US Dollar Index(ICE) Weekly Monthly
Dec23 231024 105.395 106.135 105.155 106.080 +0.745 15,883 41,875 -853 Hover/Click
Mar24 231024 104.970 105.700 104.820 105.690 +0.730 51 512 +15 Hover/Click
Jun24 231024 105.390 105.390 105.390 105.390 +0.730 0 5 +0 Hover/Click
Total Volume and Open Interest 15,934 42,392 -838  
Australian Dollar(CME) Weekly Monthly
Dec23 231024 63.49 63.91 63.45 63.69 +0.12 89,799 198,813 +343 Hover/Click
Mar24 231024 63.67 64.11 63.66 63.89 +0.12 109 413 +32 Hover/Click
Jun24 231024 64.04 64.23 63.84 64.04 +0.13 6 66 +0 Hover/Click
Total Volume and Open Interest 90,140 199,649 +383  
British Pound(CME) Weekly Monthly
Dec23 231024 122.52 122.92 121.57 121.65 -0.94 96,444 228,656 +1,285 Hover/Click
Mar24 231024 122.99 123.01 121.74 121.75 -0.93 110 2,585 +22 Hover/Click
Jun24 231024 121.81 123.02 121.81 121.81 -0.93 0 260 +0 Hover/Click
Total Volume and Open Interest 96,813 233,429 +1,366  
Canadian Dollar(CME) Weekly Monthly
Dec23 231024 73.09 73.26 72.75 72.89 -0.27 81,933 182,285 -2,669 Hover/Click
Mar24 231024 73.19 73.36 72.88 73.00 -0.27 235 2,784 +55 Hover/Click
Jun24 231024 73.25 73.42 72.99 73.08 -0.27 37 243 +11 Hover/Click
Sep24 231024 73.14 73.50 73.04 73.14 -0.27 0 171 +0 Hover/Click
Total Volume and Open Interest 82,385 185,734 -2,690  
Japanese Yen(CME) Weekly Monthly
Dec23 231024 67.40 67.56 67.16 67.29 -0.17 136,840 258,434 -3,923 Hover/Click
Mar24 231024 68.43 68.59 68.22 68.33 -0.17 141 2,393 +82 Hover/Click
Jun24 231024 69.34 69.59 69.32 69.32 -0.18 2 110 +0 Hover/Click
Total Volume and Open Interest 137,750 262,491 -4,185  
Swiss Franc(CME) Weekly Monthly
Dec23 231024 112.90 113.16 112.33 112.58 -0.34 23,477 59,320 -993 Hover/Click
Mar24 231024 113.76 114.34 113.62 113.76 -0.35 1 650 +0 Hover/Click
Jun24 231024 114.91 115.47 114.83 114.91 -0.33 0 137 +0 Hover/Click
Total Volume and Open Interest 23,486 60,313 -993  
EuroFX(CME) Weekly Monthly
Dec23 231024 106.95 107.22 106.07 106.13 -0.86 226,858 682,534 +8,307 Hover/Click
Mar24 231024 107.42 107.67 106.56 106.61 -0.86 732 10,983 -144 Hover/Click
Jun24 231024 108.00 108.09 107.07 107.07 -0.87 62 2,181 +52 Hover/Click
Total Volume and Open Interest 228,312 703,725 +8,077  
Mexican Peso(CME) Weekly Monthly
Dec23 231024 545.63 547.75 539.75 542.63 -3.88 65,927 193,760 -3,056 Hover/Click
Mar24 231024 539.38 539.38 533.00 534.25 -4.00 0 13 +0 Hover/Click
Total Volume and Open Interest 65,927 193,858 -3,056  
Brazilian Real(CME) Weekly Monthly
Nov23 231024 199.80 200.25 198.65 199.85 +0.60 13,281 43,789 +1,609  
Dec23 231024 199.20 199.50 197.95 199.15 +0.60 1,256 4,811 +668 Hover/Click
Jan24 231024 198.40 198.40 198.40 198.40 +0.55        
Feb24 231024 197.60 197.60 197.60 197.60 +0.50        
Total Volume and Open Interest 14,537 48,600 +2,277  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231024 109~240 110~160 109~080 110~000 +0~010 648,591 1,380,727 -11,088 Hover/Click
Mar24 231024 109~170 110~120 109~070 109~300 +0~020 670 2,757 +329 Hover/Click
Jun24 231024 110~060 110~060 110~060 110~060 +0~020 1 2 +0 Hover/Click
Total Volume and Open Interest 649,262 1,383,486 -10,759  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231024 106~130 106~220 106~025 106~115 -0~040 2,092,633 4,636,953 -18,591 Hover/Click
Mar24 231024 106~225 106~310 106~135 106~215 -0~035 318 2,579 +115 Hover/Click
Jun24 231024 107~055 107~055 107~055 107~055 -0~035 0 4 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231024 104~184 104~232 104~102 104~150 -0~046 1,348,524 5,573,260 -8,243 Hover/Click
Mar24 231024 104~310 105~020 104~214 104~254 -0~044 4,521 4,740 +2,817 Hover/Click
Jun24 231024 105~084 105~084 105~084 105~084 -0~044       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231024 101~105 101~107 101~056 101~072 -0~026 684,292 4,191,486 +17,450 Hover/Click
Mar24 231024 101~216 101~223 101~165 101~182 -0~025 336 8,390 +278 Hover/Click
Jun24 231024 101~310 101~310 101~310 101~310 -0~025       Hover/Click
Total Volume and Open Interest 684,628 4,199,876 +17,728  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231024 94.565 94.570 94.545 94.560 -0.005 251,332 1,546,437 +12,738  
Mar24 231024 94.655 94.660 94.610 94.635 -0.015 305,747 1,042,748 +13,112  
Jun24 231024 94.885 94.890 94.815 94.845 -0.030 289,903 969,341 -9,083  
Sep24 231024 95.170 95.180 95.075 95.105 -0.045 261,304 834,876 +6,030  
Dec24 231024 95.450 95.455 95.335 95.360 -0.060 450,197 965,775 -6,982  
Mar25 231024 95.675 95.675 95.555 95.575 -0.075 242,688 529,658 -3,940  
Jun25 231024 95.800 95.815 95.690 95.710 -0.085 227,208 588,083 +10,680  
Sep25 231024 95.860 95.875 95.760 95.780 -0.075 213,373 528,149 +13,853  
Dec25 231024 95.855 95.885 95.770 95.795 -0.065 289,117 550,788 +2,827  
Mar26 231024 95.830 95.875 95.760 95.790 -0.050 134,701 346,200 +4,184  
Jun26 231024 95.810 95.855 95.745 95.780 -0.040 152,073 303,783 +4,467  
Sep26 231024 95.780 95.830 95.725 95.765 -0.030 101,642 250,417 -334  
Dec26 231024 95.755 95.810 95.705 95.745 -0.025 86,203 192,954 +4,028  
Mar27 231024 95.720 95.775 95.680 95.720 -0.015 39,565 133,332 -742  
Jun27 231024 95.685 95.745 95.645 95.690 -0.010 33,735 130,021 -1,629  
Sep27 231024 95.650 95.710 95.610 95.660 -0.005 37,896 131,762 +787  
Dec27 231024 95.610 95.670 95.570 95.620 -0.005 31,874 106,601 +518  
Mar28 231024 95.560 95.620 95.525 95.575 unch 36,456 91,907 +2,335  
Total Volume and Open Interest 389,198 1,630,399 -16,028  
Ultra T-Bond(CBOT)
Dec23 231024 112~24 114~06 112~09 113~17 +0~18 376,873 1,552,469 -2,910  
Mar24 231024 114~10 114~28 113~02 114~08 +0~18 65 67 +17  
Jun24 231024 115~14 115~14 115~14 115~14 +0~18        
Total Volume and Open Interest 376,938 1,552,536 -2,893  
Ultra 10-Yr T-Note(CBOT)
Dec23 231024 109~015 109~160 108~225 109~045 -0~015 524,120 1,965,687 +16,569  
Mar24 231024 109~070 109~130 108~295 109~070 +0~065 0 14 +0  
Jun24 231024 109~000 109~000 109~000 109~000 +0~065        
Total Volume and Open Interest 524,120 1,965,701 +16,569  
30 Day Federal Funds(CBOT)
Oct23 231024 94.670 94.673 94.670 94.670 unch 2,791 394,524 -354  
Nov23 231024 94.665 94.670 94.665 94.665 unch 28,787 559,087 +1,853  
Dec23 231024 94.635 94.640 94.630 94.630 -0.005 2,342 108,707 +520  
Jan24 231024 94.615 94.615 94.600 94.605 -0.005 42,478 323,784 +1,979  
Feb24 231024 94.580 94.580 94.555 94.575 unch 54,000 250,273 +8,340  
Mar24 231024 94.595 94.595 94.570 94.585 -0.005 8,900 39,453 -898  
Total Volume and Open Interest 210,354 1,976,520 +15,657  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231024 144.33 144.85 144.30 144.65 +0.31 827 13,022 -168 Hover/Click
Mar24 231024 144.65 144.65 144.65 144.65 +0.31       Hover/Click
Jun24 231024 144.65 144.65 144.65 144.65 +0.31       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231024 120.76 123.02 120.74 121.00 +0.42 88,823 222,845 +4,108  
Mar24 231024 121.10 121.10 120.92 120.92 +0.44 0 257 +0  
Jun24 231024 121.02 121.02 121.02 121.02 +1.00        
Total Volume and Open Interest 88,823 223,102 +4,108  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231024 128.27 129.12 128.22 128.56 +0.40 847,808 1,350,926 +39,385 Hover/Click
Mar24 231024 128.74 129.01 128.74 128.75 +0.40 56 2,304 +53 Hover/Click
Jun24 231024 128.41 128.41 128.41 128.41 +0.56       Hover/Click
Total Volume and Open Interest 847,864 1,353,230 +39,438  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231024 115.64 116.02 115.63 115.85 +0.24 567,612 1,236,236 -6,133 Hover/Click
Mar24 231024 115.49 115.49 115.40 115.40 +0.23 2 1,522 +0 Hover/Click
Jun24 231024 116.99 116.99 116.99 116.99 +0.31       Hover/Click
Total Volume and Open Interest 567,614 1,237,758 -6,133  
Euro-Schatz(EUREX)
Dec23 231024 104.99 105.06 104.96 105.03 +0.06 467,568 2,091,628 -29,145  
Mar24 231024 105.32 105.32 105.32 105.32 +0.06 0 273 +0  
Jun24 231024 106.19 106.19 106.19 106.19 +0.07        
Total Volume and Open Interest 467,568 2,091,901 -29,145  
3-Mth Euribor(EUREX)
Dec23 231024 96.000 96.000 96.000 96.000 +0.010 0 19 +0  
Mar24 231024 96.090 96.090 96.090 96.090 +0.030 0 125 +0  
Jun24 231024 96.265 96.265 96.265 96.265 +0.040 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231024 92~25 93~11 92~14 92~22 +0~20 194,944 471,357 -1,009 Hover/Click
Mar24 231024 92~26 92~26 92~26 92~26 +0~20 0 16 +0 Hover/Click
Total Volume and Open Interest 194,944 471,373 -1,009  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231024 95.990 96.005 95.985 96.000 +0.010 93,486 618,437 +5,706  
Mar24 231024 96.060 96.095 96.055 96.085 +0.025 83,375 647,854 +5,883  
Jun24 231024 96.230 96.275 96.225 96.260 +0.035 99,914 563,550 +1,379  
Total Volume and Open Interest 852,794 3,878,105 +10,254  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231024 95.69 95.72 95.69 95.72 +0.02 15,558 273,405 +1,648  
Mar24 231024 95.54 95.58 95.51 95.57 +0.03 16,056 218,765 +3,754  
Jun24 231024 95.49 95.53 95.46 95.53 +0.04 14,161 178,943 +1,610  
Sep24 231024 95.48 95.54 95.46 95.54 +0.05 11,035 128,090 +3,000  
Dec24 231024 95.52 95.60 95.49 95.59 +0.06 10,526 118,931 +1,093  
Mar25 231024 95.57 95.64 95.54 95.64 +0.07 5,268 58,141 +1,077  
Jun25 231024 95.60 95.68 95.56 95.68 +0.08 3,611 57,152 +92  
Sep25 231024 95.62 95.71 95.60 95.70 +0.07 2,438 42,366 +568  
Dec25 231024 95.61 95.71 95.59 95.71 +0.09 220 3,055 -346  
Mar26 231024 95.56 95.68 95.56 95.68 +0.08 12 1,453 +7  
Total Volume and Open Interest 78,910 1,081,106 +12,526  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231024 95.20 95.30 95.16 95.30 +0.10 127,504 1,168,139 -6,105  
Mar24 231024 95.30 95.30 95.30 95.30 +0.10        
Total Volume and Open Interest 127,504 1,168,139 -6,105  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231024 95.75 95.83 95.72 95.83 +0.07 124,858 792,981 -402  
Mar24 231024 95.83 95.83 95.83 95.83 +0.07        
Total Volume and Open Interest 124,858 792,981 -402  
Gold(CMX) Weekly Monthly
Oct23 231024 1970.3 1975.0 1970.3 1975.0 -1.3 127 125 -296 Hover/Click
Dec23 231024 1984.1 1992.0 1964.6 1986.1 -1.7 212,290 370,498 +988 Hover/Click
Feb24 231024 2004.3 2011.6 1984.8 2006.1 -1.7 9,132 47,786 +1,959 Hover/Click
Apr24 231024 2023.3 2030.0 2005.0 2025.5 -1.8 1,694 21,242 +10 Hover/Click
Jun24 231024 2044.8 2050.1 2025.4 2045.4 -1.9 1,340 12,229 +441 Hover/Click
Aug24 231024 2064.4 2066.6 2045.1 2064.1 -1.9 513 3,992 +95 Hover/Click
Oct24 231024 2082.6 2082.6 2082.6 2082.6 -2.0 50 615 +30 Hover/Click
Dec24 231024 2091.2 2101.9 2086.7 2101.1 -2.2 95 2,751 +7 Hover/Click
Feb25 231024 2119.3 2119.3 2119.3 2119.3 -2.1 1 50 +1 Hover/Click
Apr25 231024 2135.5 2135.5 2135.5 2135.5 -2.1 0 96 +0 Hover/Click
Jun25 231024 2152.8 2152.8 2152.8 2152.8 -2.1 3 606 -3 Hover/Click
Aug25 231024 2172.7 2172.7 2172.7 2172.7 -2.1       Hover/Click
Total Volume and Open Interest 225,699 461,986 +3,116  
Silver(CMX) Weekly Monthly
Dec23 231024 2309.5 2335.0 2280.5 2311.6 -9.4 51,811 96,959 -1,173 Hover/Click
Mar24 231024 2346.0 2369.5 2315.0 2346.0 -9.5 2,029 18,016 +216 Hover/Click
May24 231024 2392.0 2393.5 2340.0 2370.4 -9.3 536 5,931 +271 Hover/Click
Jul24 231024 2400.0 2407.5 2372.5 2394.7 -8.7 19 1,950 +2 Hover/Click
Sep24 231024 2410.5 2418.1 2410.5 2418.1 -8.5 0 458 +0 Hover/Click
Dec24 231024 2450.0 2450.0 2450.0 2450.0 -8.5 1 213 +1 Hover/Click
Mar25 231024 2484.3 2484.3 2484.3 2484.3 -8.5       Hover/Click
Total Volume and Open Interest 54,509 124,506 -693  
Platinum(NYMEX) Weekly Monthly
Oct23 231024 883.4 884.6 881.3 884.6 -12.0 1 48 -16 Hover/Click
Jan24 231024 902.8 908.8 886.9 891.9 -13.1 14,515 77,999 -59 Hover/Click
Apr24 231024 909.8 915.5 894.7 899.6 -12.8 270 4,630 -35 Hover/Click
Jul24 231024 905.9 920.5 903.3 907.4 -12.7 19 354 +1 Hover/Click
Total Volume and Open Interest 14,841 83,272 -107  
Palladium(NYMEX) Weekly Monthly
Dec23 231024 1124.50 1143.00 1112.00 1127.50 -11.70 3,516 19,830 -278 Hover/Click
Mar24 231024 1132.00 1145.50 1117.00 1132.90 -12.90 369 2,320 +151 Hover/Click
Jun24 231024 1143.70 1143.70 1143.70 1143.70 -13.40 18 79 +6 Hover/Click
Total Volume and Open Interest 3,903 22,235 -121  
Copper(CMX) Weekly Monthly
Dec23 231024 358.15 363.95 356.25 362.40 +3.75 83,732 141,455 -2,254 Hover/Click
Mar24 231024 361.65 367.20 360.00 365.90 +3.60 12,660 51,012 +1,406 Hover/Click
May24 231024 365.15 369.05 362.10 367.90 +3.50 3,359 13,923 +486 Hover/Click
Jul24 231024 366.60 370.45 364.00 369.60 +3.40 1,247 6,305 +237 Hover/Click
Sep24 231024 368.35 371.60 365.30 370.95 +3.30 530 2,503 +51 Hover/Click
Total Volume and Open Interest 102,540 225,410 -39  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231024 33130 33420 33055 33269 +202 201,983 101,819 +1,241 Hover/Click
Mar24 231024 33401 33720 33381 33590 +208 153 466 -7 Hover/Click
Jun24 231024 33777 34000 33777 33824 +202 3 7 +0 Hover/Click
Sep24 231024 33870 33879 33870 33870 +202 0 2 +0 Hover/Click
Total Volume and Open Interest 202,139 102,294 +1,234  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231024 33137 33420 33056 33269 +202 105,897 21,763 +147 Hover/Click
Mar24 231024 33443 33723 33382 33590 +208 410 872 +56 Hover/Click
Jun24 231024 33824 33937 33824 33824 +202 0 4 +0 Hover/Click
Sep24 231024 33870 33879 33870 33870 +202       Hover/Click
Total Volume and Open Interest 106,307 22,639 +203  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231024 4250.25 4290.50 4242.00 4271.25 +29.50 1,963,670 2,138,328 +3,904 Hover/Click
Mar24 231024 4295.50 4336.50 4289.00 4318.25 +30.00 6,188 22,083 +2,365 Hover/Click
Jun24 231024 4367.00 4379.25 4339.25 4367.50 +30.50 36 3,602 -17 Hover/Click
Sep24 231024 4413.00 4425.25 4390.25 4411.75 +31.25 49 327 -19 Hover/Click
Total Volume and Open Interest 1,970,229 2,166,672 +6,425  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231024 4250.50 4290.50 4242.25 4271.25 +29.50 1,159,320 184,625 +8,411 Hover/Click
Mar24 231024 4299.25 4337.25 4289.00 4318.25 +30.00 2,593 2,827 +163 Hover/Click
Jun24 231024 4349.25 4383.25 4339.00 4367.50 +30.50 72 188 +13 Hover/Click
Sep24 231024 4411.75 4412.75 4411.75 4411.75 +31.25 7 11 -1 Hover/Click
Total Volume and Open Interest 1,161,992 187,656 +8,586  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231024 14744.00 14948.75 14706.00 14846.50 +134.50 765,733 257,049 +782 Hover/Click
Mar24 231024 14929.25 15119.25 14895.75 15034.75 +134.50 868 2,227 +17 Hover/Click
Jun24 231024 15195.75 15326.75 15098.00 15232.25 +134.00 11 28 +0 Hover/Click
Total Volume and Open Interest 766,612 259,425 +799  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231024 14746.00 14950.00 14705.75 14846.50 +134.50 1,379,601 95,529 -2,846 Hover/Click
Mar24 231024 14924.00 15132.75 14894.25 15034.75 +134.50 3,253 2,653 +26 Hover/Click
Jun24 231024 15201.00 15309.00 15098.25 15232.25 +134.00 75 140 +33 Hover/Click
Total Volume and Open Interest 1,382,929 98,343 -2,787  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231024 2388.50 2410.90 2383.20 2394.70 +12.40 11,687 39,054 +346 Hover/Click
Mar24 231024 2412.60 2425.00 2412.60 2412.60 +13.20 0 1 +0 Hover/Click
Jun24 231024 2431.80 2431.80 2431.80 2431.80 +13.90       Hover/Click
Total Volume and Open Interest 11,687 39,055 +346  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 115,712 32,103 -13,780  
Nov23 231024 19.75 20.05 18.91 19.09 -0.91 130,524 158,423 -3,536  
Dec23 231024 19.85 20.05 19.13 19.27 -0.78 68,679 95,267 +2,077  
Jan24 231024 20.70 20.86 20.11 20.20 -0.62 25,947 47,947 +547  
Total Volume and Open Interest 248,023 352,289 -222  
S & P 600(CME)
Dec23 231024 1097.30 1101.40 1097.30 1097.30 +6.90 0 538 +0  
Mar24 231024 1109.00 1109.00 1109.00 1109.00 +7.00        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231024 1681.60 1701.20 1677.70 1688.90 +12.80 242,690 512,110 +13,924 Hover/Click
Mar24 231024 1698.50 1718.00 1695.90 1706.50 +12.80 364 1,146 -18 Hover/Click
Jun24 231024 1724.70 1731.40 1724.70 1724.70 +13.90 0 3 +0 Hover/Click
Total Volume and Open Interest 243,054 513,259 +13,906  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231024 1682.70 1701.20 1677.70 1688.90 +12.80 83,806 20,868 +447 Hover/Click
Mar24 231024 1699.80 1718.00 1695.90 1706.50 +12.80 214 566 +36 Hover/Click
Jun24 231024 1724.70 1729.10 1724.70 1724.70 +13.90 0 8 +0 Hover/Click
Total Volume and Open Interest 84,020 21,442 +483  
Nikkei 225(CME)
Dec23 231024 31055 31315 30570 31275 +280 7,521 15,577 -230  
Mar24 231024 30725 31310 30660 31275 +280 0 1 +0  
Total Volume and Open Interest 7,521 15,578 -230  
Nikkei 225(SGX) Weekly Monthly
Dec23 231024 31020 31210 30545 31135 +130 36,684 110,319 +2,550  
Mar24 231024 30935 31070 30580 31070 +130 15 678 -1  
Jun24 231024 30835 30835 30835 30835 +135 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231024 30950 31210 30545 31150 +150 829,045 331,415 +7,641  
Mar24 231024 30890 31145 30480 31080 +140 26,160 23,327 +558  
Jun24 231024 30650 30895 30240 30840 +150 1,127 2,336 +57  
Total Volume and Open Interest 897,898 391,878 +8,230  
Nikkei 225(JPX)
Dec23 231024 30950 31210 30550 31150 +150 51,869 213,386 +3,077  
Mar24 231024 30890 31140 30490 31080 +140 600 15,860 -167  
Jun24 231024 30510 30850 30510 30840 +150 6 13,308 +30  
Total Volume and Open Interest 52,478 284,713 +3,266  
Nikkei 225(CME) Yen
Dec23 231024 31055 31295 30545 31255 +280 34,114 53,741 -129  
Mar24 231024 31195 31205 30495 31195 +280 0 16 +0  
Jun24 231024 30970 30970 30970 30970 +280        
Total Volume and Open Interest 34,114 53,758 -129  
Nikkei 225(CME) e-Mini Yen
Dec23 231024 31255 31255 31255 31255 +280 2 0 +0  
Mar24 231024 31195 31195 31195 31195 +280 0 1 +0  
Jun24 231024 30970 30970 30970 30970 +280        
Total Volume and Open Interest 2 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231024 6856.5 6926.0 6849.0 6910.0 +42.5 58,490 194,072 +16,661  
Dec23 231024 6858.0 6928.0 6858.0 6921.5 +42.5 60 1,155 +3  
Jan24 231024 6940.5 6940.5 6940.5 6940.5 +42.5        
Mar24 231024 6983.0 6983.0 6983.0 6983.0 +42.5        
Jun24 231024 6882.5 6882.5 6882.5 6882.5 +42.5        
Sep24 231024 6940.0 6940.0 6940.0 6940.0 +42.5        
Total Volume and Open Interest 58,550 195,228 -46,243  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231024 17005 17152 16876 16958 -215 110,468 125,104 -170  
Nov23 231024 17042 17161 16895 16973 -217 3,326 7,867 +1,405  
Dec23 231024 17150 17216 16970 17035 -225 277 14,661 +141  
Total Volume and Open Interest 114,236 150,470 +1,377  
DAX(EUREX) Weekly Monthly
Dec23 231024 14858.0 15004.0 14803.0 14958.0 +77.0 74,124 73,400 -695  
Mar24 231024 15033.0 15121.0 15028.0 15119.0 +77.0 37 161 +21  
Jun24 231024 15342.0 15342.0 15342.0 15342.0 +75.0 0 1 +0  
Total Volume and Open Interest 74,161 73,562 -674  
Mini-DAX(EUREX)
Dec23 231024 14858.0 15002.0 14805.0 14958.0 +77.0 51,082 19,678 +879  
Mar24 231024 15060.0 15157.0 15060.0 15119.0 +77.0 42 128 +1  
Jun24 231024 15342.0 15342.0 15342.0 15342.0 +75.0 0 7 +0  
Total Volume and Open Interest 51,124 19,813 +880  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231024 4046 4089 4033 4077 +21 953,433 3,040,793 -44,289  
Mar24 231024 4141 4141 4069 4108 +21 10,386 38,026 +9,067  
Jun24 231024 4053 4053 4053 4053 +21 130 15,441 +130  
Total Volume and Open Interest 963,949 3,097,514 -35,092  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231024 10368 10414 10301 10407 +51 32,762 150,692 -1,492  
Mar24 231024 10330 10352 10284 10348 +52 10 1,187 +5  
Jun24 231024 10234 10234 10234 10234 +52 0 632 +0  
Total Volume and Open Interest 32,772 152,674 -1,566  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231024 7386.00 7430.00 7345.50 7408.50 +9.50 107,257 482,941 +2,674  
Mar24 231024 7384.00 7430.50 7384.00 7430.50 +9.00 97 4,278 +0  
Jun24 231024 7452.00 7452.00 7452.00 7452.00 +8.00 0 949 +0  
Total Volume and Open Interest 107,354 488,169 +2,674  
SPI 200(SFE) Weekly Monthly
Dec23 231024 6855.0 6892.0 6807.0 6866.0 +9.0 47,327 218,139 +1,539  
Mar24 231024 6822.0 6822.0 6822.0 6822.0 +15.0 0 61 +0  
Jun24 231024 6822.0 6822.0 6822.0 6822.0 +15.0 0 125 +0  
Total Volume and Open Interest 47,333 218,371 +1,545  
FTSE MIB(ISE)
Dec23 231024 27540.00 27620.00 27235.00 27510.00 -18.00 21,268 98,199 +82  
Mar24 231024 27640.00 27780.00 27565.00 27695.00 -20.00 15 670 -267  
Jun24 231024 27200.00 27200.00 27200.00 27200.00 -18.00 0 3 +0  
Total Volume and Open Interest 21,283 98,872 -185  
KOSPI 200(KFE)
Dec23 231024 318.55 319.65 312.90 319.55 +2.55 247,155 283,950 +3,146  
Mar24 231024 318.00 318.95 312.40 318.90 +2.55 535 33,064 +664  
Jun24 231024 315.10 318.20 314.65 318.20 +1.80 3 13,640 +387  
Total Volume and Open Interest 247,694 346,445 +4,200  
GSCI(CME) Weekly Monthly
Nov23 231024 585.70 585.70 580.65 584.25 -6.95 3 638 +0  
Dec23 231024 586.75 586.75 586.75 586.75 -6.95        
Jan24 231024 589.25 589.25 589.25 589.25 -1.95        
Total Volume and Open Interest 3 638 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.