Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231025 1293.00 1301.25 1278.00 1288.25 -7.00 125,254 152,035 -18,701 Hover/Click
Jan24 231025 1312.75 1320.75 1297.50 1308.50 -6.00 96,781 249,437 +14,759 Hover/Click
Mar24 231025 1324.50 1332.75 1310.25 1321.75 -4.25 30,251 144,477 +1,383 Hover/Click
May24 231025 1337.25 1346.25 1324.00 1335.25 -3.75 12,817 118,184 +626 Hover/Click
Jul24 231025 1345.50 1353.25 1331.00 1341.75 -4.25 14,207 74,695 +1,519 Hover/Click
Aug24 231025 1324.75 1333.00 1312.00 1321.75 -4.50 1,439 5,503 -24 Hover/Click
Sep24 231025 1280.25 1286.25 1267.75 1277.00 -3.75 947 3,972 +56 Hover/Click
Nov24 231025 1262.25 1267.50 1249.25 1259.75 -2.50 6,044 61,938 +697 Hover/Click
Jan25 231025 1268.75 1275.75 1258.75 1268.50 -2.75 497 1,756 +136 Hover/Click
Mar25 231025 1265.25 1265.25 1253.25 1261.25 -4.50 98 830 +45 Hover/Click
May25 231025 1261.50 1263.00 1252.25 1259.25 -5.25 1 1,296 +0 Hover/Click
Jul25 231025 1261.75 1261.75 1256.00 1261.75 -5.50 0 138 +0 Hover/Click
Aug25 231025 1254.25 1254.25 1254.25 1254.25 -5.75 0 1 +0 Hover/Click
Sep25 231025 1222.25 1222.25 1222.25 1222.25 -5.75 0 5 +0 Hover/Click
Total Volume and Open Interest 288,342 814,726 +499  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231025 433.60 439.40 424.80 429.20 -5.00 109,978 161,782 -3,226 Hover/Click
Jan24 231025 422.30 426.80 413.80 417.30 -5.50 64,434 128,652 +4,352 Hover/Click
Mar24 231025 411.60 414.70 403.10 406.30 -5.70 31,156 75,739 +724 Hover/Click
May24 231025 407.00 410.10 398.90 401.60 -6.30 21,593 62,793 +1,615 Hover/Click
Jul24 231025 406.60 409.40 398.50 400.80 -6.30 13,538 39,124 +862 Hover/Click
Aug24 231025 404.40 406.50 395.70 397.70 -6.50 2,061 6,871 -2 Hover/Click
Sep24 231025 400.10 402.50 392.10 394.10 -6.30 1,166 4,038 +69 Hover/Click
Oct24 231025 395.80 397.90 387.20 389.70 -6.00 986 4,510 +72 Hover/Click
Dec24 231025 397.20 399.50 388.90 391.20 -6.00 2,575 11,482 -128 Hover/Click
Jan25 231025 388.30 398.40 388.20 390.20 -6.20 57 942 +3 Hover/Click
Total Volume and Open Interest 247,568 496,881 +4,341  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231025 51.33 52.65 51.15 52.60 +1.28 79,641 150,761 +3,358 Hover/Click
Jan24 231025 50.81 51.82 50.54 51.75 +1.10 27,961 98,032 +1,132 Hover/Click
Mar24 231025 50.31 51.31 50.08 51.24 +1.08 23,346 79,287 +729 Hover/Click
May24 231025 50.10 51.08 49.89 51.01 +1.05 13,712 50,488 +1,179 Hover/Click
Jul24 231025 50.02 50.91 49.74 50.82 +1.04 10,118 41,555 +929 Hover/Click
Aug24 231025 49.58 50.49 49.30 50.39 +1.06 2,102 11,143 +356 Hover/Click
Sep24 231025 49.00 50.08 48.89 49.99 +1.08 1,560 8,240 +458 Hover/Click
Oct24 231025 48.50 49.56 48.37 49.48 +1.06 883 5,590 +57 Hover/Click
Dec24 231025 48.50 49.37 48.22 49.25 +1.01 1,704 17,329 -30 Hover/Click
Jan25 231025 49.07 49.27 49.07 49.17 +1.01 85 1,043 +9 Hover/Click
Total Volume and Open Interest 161,228 465,512 +8,214  
Canola(WCE) Weekly Monthly
Nov23 231025 677.8 685.0 673.5 678.1 +0.6 6,824 13,425 -6,053 Hover/Click
Jan24 231025 690.0 698.5 687.3 693.9 +4.1 25,030 146,356 +949 Hover/Click
Mar24 231025 698.9 706.7 695.9 703.4 +4.7 7,402 57,523 +1,198 Hover/Click
May24 231025 704.2 711.6 701.5 708.7 +4.5 2,684 35,570 +183 Hover/Click
Jul24 231025 709.1 715.6 706.9 713.7 +4.0 920 11,395 -267 Hover/Click
Nov24 231025 700.9 705.3 699.3 701.8 +0.1 205 6,109 -2 Hover/Click
Total Volume and Open Interest 43,065 270,477 -3,992  
Corn(CBOT) Weekly Monthly
Dec23 231025 483.50 486.00 476.75 480.00 -4.00 161,081 627,459 -4,312 Hover/Click
Mar24 231025 497.75 500.25 491.50 494.50 -3.50 57,107 360,594 +4,490 Hover/Click
May24 231025 505.25 508.50 499.50 503.00 -3.00 15,320 117,492 +384 Hover/Click
Jul24 231025 511.75 514.00 505.25 508.75 -3.00 10,045 119,497 +1,141 Hover/Click
Sep24 231025 509.25 511.75 503.00 506.50 -3.25 2,524 47,350 +194 Hover/Click
Dec24 231025 513.50 515.50 507.00 510.75 -3.00 6,419 117,979 -113 Hover/Click
Mar25 231025 523.75 525.75 517.75 521.75 -2.50 250 4,302 +14 Hover/Click
May25 231025 530.75 530.75 523.25 527.00 -2.25 32 1,020 +30 Hover/Click
Jul25 231025 528.00 529.50 522.00 526.50 -1.50 103 2,238 +78 Hover/Click
Sep25 231025 509.75 509.75 509.75 509.75 -1.00 0 69 +0 Hover/Click
Total Volume and Open Interest 253,087 1,401,898 +1,948  
Wheat(CBOT) Weekly Monthly
Dec23 231025 580.00 586.25 567.00 568.50 -12.00 47,630 226,723 -1,810 Hover/Click
Mar24 231025 607.00 613.50 595.00 596.25 -11.25 17,924 98,442 +328 Hover/Click
May24 231025 623.50 629.50 611.75 613.50 -10.25 7,425 43,207 +964 Hover/Click
Jul24 231025 636.50 642.50 626.50 629.00 -8.50 4,863 46,138 +282 Hover/Click
Sep24 231025 649.25 655.25 640.50 643.50 -7.00 2,280 8,653 +42 Hover/Click
Dec24 231025 665.50 669.75 656.75 660.00 -5.50 1,349 11,301 -72 Hover/Click
Total Volume and Open Interest 81,845 435,685 -181  
Wheat(KCBT) Weekly Monthly
Dec23 231025 662.75 667.75 648.50 649.00 -14.00 16,594 117,612 +633 Hover/Click
Mar24 231025 670.75 676.50 658.75 659.50 -12.25 7,374 61,066 +715 Hover/Click
May24 231025 677.25 682.50 665.50 666.25 -11.75 4,197 25,815 +200 Hover/Click
Jul24 231025 684.50 686.75 670.00 671.25 -10.50 1,386 19,440 +117 Hover/Click
Sep24 231025 688.75 693.50 678.75 680.50 -9.50 234 1,903 -13 Hover/Click
Dec24 231025 703.75 704.75 691.50 693.00 -8.75 186 2,718 -42 Hover/Click
Mar25 231025 698.00 698.00 696.50 698.00 -8.50 3 219 +1 Hover/Click
Total Volume and Open Interest 29,978 228,863 +1,612  
Wheat(MGE) Weekly Monthly
Dec23 231025 728.25 737.75 720.25 720.75 -7.50 5,057 42,387 -649 Hover/Click
Mar24 231025 747.75 755.50 738.50 739.75 -7.50 2,216 22,567 +129 Hover/Click
May24 231025 760.00 767.00 751.25 752.25 -7.00 584 6,073 +24 Hover/Click
Jul24 231025 771.00 771.00 762.50 764.00 -6.00 209 2,355 +0 Hover/Click
Sep24 231025 774.75 774.75 766.50 771.00 -3.75 231 1,585 +107 Hover/Click
Dec24 231025 785.00 785.00 780.00 783.25 -3.50 14 469 +1 Hover/Click
Total Volume and Open Interest 8,311 75,454 -388  
Oats(CBOT) Weekly Monthly
Dec23 231025 389.00 394.50 383.75 393.25 +3.50 304 2,601 -94 Hover/Click
Mar24 231025 408.75 412.75 404.75 411.25 +2.00 55 1,106 +16 Hover/Click
May24 231025 423.50 423.50 423.50 423.50 +2.00 1 116 +0 Hover/Click
Jul24 231025 434.50 434.50 434.50 434.50 +1.00 0 65 +0 Hover/Click
Total Volume and Open Interest 360 3,933 -78  
Rough Rice(CBOT) Weekly Monthly
Nov23 231025 16.08 16.12 15.90 16.12 +0.01 1,264 2,869 -745 Hover/Click
Jan24 231025 16.33 16.38 16.15 16.31 -0.06 1,427 7,111 +904 Hover/Click
Mar24 231025 16.66 16.66 16.48 16.60 -0.06 84 689 +53 Hover/Click
May24 231025 16.83 16.83 16.83 16.83 -0.06 0 5 +0 Hover/Click
Total Volume and Open Interest 2,775 11,320 +212  
Live Cattle(CME) Weekly Monthly
Oct23 231025 180.950 181.485 179.750 181.130 +1.130 999 1,663 -655 Hover/Click
Dec23 231025 179.485 180.000 178.350 179.435 +0.805 57,066 109,985 -5,771 Hover/Click
Feb24 231025 181.800 182.130 180.535 181.500 +0.650 30,745 63,817 -706 Hover/Click
Apr24 231025 184.250 184.685 183.350 183.830 +0.395 20,975 46,058 -1,590 Hover/Click
Jun24 231025 178.650 179.100 177.800 178.435 +0.535 15,727 36,664 +803 Hover/Click
Aug24 231025 178.800 178.830 177.580 178.300 +0.565 6,577 11,065 +166 Hover/Click
Total Volume and Open Interest 136,300 278,847 -7,423  
Feeder Cattle(CME) Weekly Monthly
Oct23 231025 239.985 240.535 239.150 239.985 +0.550 1,284 2,490 -112 Hover/Click
Nov23 231025 236.600 238.700 236.050 238.050 +2.615 5,697 7,622 -881 Hover/Click
Jan24 231025 235.735 237.700 235.435 236.550 +1.700 12,747 21,316 +681 Hover/Click
Mar24 231025 238.450 240.250 238.050 239.235 +1.605 5,018 7,224 -132 Hover/Click
Apr24 231025 243.285 244.700 242.700 243.580 +1.330 2,180 3,286 +118 Hover/Click
May24 231025 247.000 248.750 246.880 247.600 +1.165 1,022 3,656 +1 Hover/Click
Aug24 231025 258.000 259.700 258.000 258.935 +1.385 594 2,929 +33 Hover/Click
Total Volume and Open Interest 28,663 49,171 -283  
Lean Hogs(CME) Weekly Monthly
Dec23 231025 66.500 68.150 65.720 67.500 +1.120 24,517 90,928 -39 Hover/Click
Feb24 231025 69.600 71.300 69.180 70.700 +1.220 13,175 50,238 +922 Hover/Click
Apr24 231025 75.700 77.280 75.250 76.780 +1.230 7,650 30,254 -73 Hover/Click
May24 231025 81.830 83.280 81.830 82.980 +1.150 119 1,084 +4  
Jun24 231025 90.180 90.980 89.500 90.750 +0.950 2,756 11,795 +379 Hover/Click
Jul24 231025 91.100 92.330 90.900 92.250 +1.170 1,123 4,281 -95 Hover/Click
Aug24 231025 90.500 92.050 90.500 91.950 +1.200 863 3,244 +226 Hover/Click
Oct24 231025 79.250 80.300 79.030 80.150 +0.920 467 2,329 +197 Hover/Click
Total Volume and Open Interest 50,813 194,979 +1,537  
Class III Milk(CME) Weekly Monthly
Oct23 231025 16.86 16.89 16.85 16.89 +0.01 20 3,640 -10 Hover/Click
Nov23 231025 17.60 17.87 17.51 17.55 -0.12 922 3,883 -388 Hover/Click
Dec23 231025 17.56 17.65 17.36 17.38 -0.18 794 4,361 +398 Hover/Click
Jan24 231025 17.77 17.94 17.71 17.72 -0.13 143 1,925 +90 Hover/Click
Feb24 231025 18.11 18.23 18.11 18.11 -0.06 55 1,244 +34 Hover/Click
Mar24 231025 18.38 18.47 18.35 18.35 -0.10 19 1,131 +4 Hover/Click
Apr24 231025 18.48 18.50 18.45 18.50 unch 32 854 +26 Hover/Click
May24 231025 18.50 18.50 18.50 18.50 -0.08 15 839 +0 Hover/Click
Jun24 231025 18.69 18.69 18.66 18.69 -0.01 15 897 +7 Hover/Click
Jul24 231025 18.66 18.66 18.66 18.66 -0.09 8 589 +7 Hover/Click
Aug24 231025 18.71 18.71 18.70 18.70 -0.13 20 601 +10 Hover/Click
Sep24 231025 18.68 18.68 18.68 18.68 -0.07 16 611 +6 Hover/Click
Oct24 231025 18.73 18.73 18.73 18.73 unch 14 384 +1 Hover/Click
Total Volume and Open Interest 2,107 21,728 +205  
Cocoa(ICE) Weekly Monthly
Dec23 231025 3722 3781 3716 3735 +6 23,275 126,156 +911 Hover/Click
Mar24 231025 3760 3814 3752 3772 +8 13,261 94,078 +536 Hover/Click
May24 231025 3738 3791 3732 3750 +8 6,827 39,656 +1,300 Hover/Click
Jul24 231025 3692 3749 3692 3712 +13 2,508 31,191 +306 Hover/Click
Sep24 231025 3649 3706 3649 3671 +16 725 12,340 +280 Hover/Click
Dec24 231025 3611 3652 3611 3619 +15 236 6,654 +78 Hover/Click
Mar25 231025 3589 3621 3580 3585 +11 142 1,902 +53 Hover/Click
Total Volume and Open Interest 46,987 312,256 +3,473  
Coffee "C"(ICE) Weekly Monthly
Dec23 231025 167.75 169.05 160.95 162.30 -5.85 21,855 79,712 -1,598 Hover/Click
Mar24 231025 166.65 168.05 160.80 162.05 -5.05 16,571 60,244 +1,547 Hover/Click
May24 231025 167.25 168.30 161.50 162.65 -4.90 6,786 30,871 +333 Hover/Click
Jul24 231025 167.85 168.80 162.45 163.55 -4.65 2,492 10,347 +115 Hover/Click
Sep24 231025 168.35 169.30 163.10 164.15 -4.60 848 6,513 -39 Hover/Click
Dec24 231025 169.45 170.25 164.25 165.35 -4.45 687 9,424 +70 Hover/Click
Total Volume and Open Interest 49,712 199,646 +450  
Orange Juice(ICE) Weekly Monthly
Nov23 231025 391.50 397.50 391.50 393.45 +2.65 370 2,027 -278 Hover/Click
Jan24 231025 386.70 392.00 384.60 386.30 +1.70 621 7,307 +250 Hover/Click
Mar24 231025 375.50 376.10 371.10 372.45 +1.00 24 646 +13 Hover/Click
May24 231025 364.00 365.20 360.60 360.60 +1.20 1 107 +1 Hover/Click
Jul24 231025 350.00 350.00 346.05 346.05 -0.10 3 16 +3 Hover/Click
Sep24 231025 334.05 334.05 334.05 334.05 -0.10 0 5 +0 Hover/Click
Total Volume and Open Interest 1,019 10,112 -11  
Sugar #11(ICE) Weekly Monthly
Mar24 231025 27.60 28.00 27.28 27.63 +0.10 46,231 442,059 +1,565 Hover/Click
May24 231025 26.27 26.62 25.96 26.29 +0.09 16,881 142,013 +1,105 Hover/Click
Jul24 231025 25.19 25.44 24.86 25.16 +0.07 12,589 115,765 +2,402 Hover/Click
Oct24 231025 24.58 24.85 24.32 24.60 +0.09 6,959 79,394 +722 Hover/Click
Mar25 231025 24.50 24.73 24.23 24.48 +0.08 2,501 34,892 -318 Hover/Click
May25 231025 23.13 23.24 22.82 23.04 +0.09 358 15,495 +76 Hover/Click
Jul25 231025 21.88 21.99 21.65 21.82 +0.08 290 10,993 +110 Hover/Click
Oct25 231025 21.33 21.42 21.11 21.26 +0.07 186 9,060 +21 Hover/Click
Mar26 231025 21.36 21.37 21.22 21.22 +0.07 54 4,081 +37 Hover/Click
Total Volume and Open Interest 86,064 857,661 +5,719  
London Cocoa(LCE) Weekly Monthly
Dec23 231025 3282 3342 3277 3310 +25 8,995 76,123 -1,886 Hover/Click
Mar24 231025 3253 3312 3248 3286 +32 13,721 140,871 +569 Hover/Click
May24 231025 3102 3169 3101 3145 +39 9,451 50,040 +768 Hover/Click
Jul24 231025 3000 3068 3000 3041 +37 8,921 45,692 +1,312 Hover/Click
Sep24 231025 2957 3010 2957 2976 +35 4,103 19,509 +1,145 Hover/Click
Dec24 231025 2926 2948 2894 2908 +24 1,312 17,734 +399 Hover/Click
Mar25 231025 2902 2922 2870 2874 +15 396 14,658 +75 Hover/Click
Total Volume and Open Interest 47,074 365,536 +2,424  
London Sugar(LCE) Weekly Monthly
Dec23 231025 745.50 754.30 740.30 746.60 +1.10 2,687 33,428 -351 Hover/Click
Mar24 231025 736.10 747.00 733.40 739.90 +2.00 2,874 28,173 +819 Hover/Click
May24 231025 723.30 730.80 717.20 724.10 +1.70 1,251 18,480 +48 Hover/Click
Aug24 231025 695.80 702.90 690.00 696.80 +1.70 539 6,119 +106 Hover/Click
Oct24 231025 672.90 676.40 668.80 671.30 +0.70 16 2,977 +10 Hover/Click
Total Volume and Open Interest 7,396 93,254 +658  
Cotton(ICE) Weekly Monthly
Dec23 231025 82.78 84.16 82.73 83.81 +0.88 19,572 104,834 -2,395 Hover/Click
Mar24 231025 84.70 85.78 84.58 85.51 +0.83 10,290 63,111 -753 Hover/Click
May24 231025 85.85 86.58 85.47 86.44 +0.87 4,702 36,033 -666 Hover/Click
Jul24 231025 85.97 86.84 85.83 86.64 +0.79 1,383 15,061 +171 Hover/Click
Oct24 231025 82.47 82.47 82.47 82.47 +0.69 0 7 +0 Hover/Click
Dec24 231025 80.99 81.15 80.70 81.09 +0.39 382 17,694 -15 Hover/Click
Total Volume and Open Interest 36,392 237,196 -3,608  
Crude Oil(NYM) Weekly Monthly
Dec23 231025 83.69 85.56 82.08 85.39 +1.65 370,591 314,893 +274 Hover/Click
Jan24 231025 82.99 84.85 81.44 84.69 +1.72 136,145 185,453 -713 Hover/Click
Feb24 231025 82.24 84.02 80.77 83.86 +1.72 71,306 100,882 +1,442 Hover/Click
Mar24 231025 81.60 83.25 80.15 83.08 +1.69 60,742 107,780 -5,542 Hover/Click
Apr24 231025 80.77 82.56 79.65 82.41 +1.68 23,236 63,063 +1,341 Hover/Click
May24 231025 80.25 81.95 79.27 81.80 +1.67 14,064 48,809 +1,366 Hover/Click
Jun24 231025 79.68 81.38 78.56 81.22 +1.65 59,558 174,854 +659 Hover/Click
Jul24 231025 79.21 80.78 78.27 80.65 +1.60 5,948 36,690 -73 Hover/Click
Aug24 231025 78.34 80.21 78.01 80.11 +1.56 3,218 34,405 +112 Hover/Click
Sep24 231025 77.98 79.71 77.23 79.59 +1.52 11,897 61,604 +88 Hover/Click
Oct24 231025 77.59 79.17 77.23 79.09 +1.48 1,693 32,484 -56 Hover/Click
Nov24 231025 76.94 78.68 76.50 78.63 +1.43 1,512 30,380 -156 Hover/Click
Dec24 231025 76.90 78.33 76.02 78.20 +1.40 43,276 150,929 -1,197 Hover/Click
Jan25 231025 77.71 77.71 77.71 77.71 +1.36 631 23,236 +208 Hover/Click
Feb25 231025 77.23 77.23 77.23 77.23 +1.31 224 13,641 +126 Hover/Click
Mar25 231025 75.73 76.80 75.10 76.80 +1.29 505 17,038 +30 Hover/Click
Total Volume and Open Interest 818,434 1,628,044 -3,044  
e-miNY Crude Oil(NYM)
Dec23 231025 83.750 85.550 82.100 85.400 +1.650 13,080 2,274 +247  
Jan24 231025 83.000 84.825 81.475 84.700 +1.725 894 901 +12  
Feb24 231025 82.075 83.850 81.100 83.850 +1.700 44 91 +3  
Mar24 231025 81.125 83.075 80.500 83.075 +1.675 20 51 +4  
Apr24 231025 81.000 82.450 79.700 82.400 +1.675 1 17 +0  
May24 231025 80.150 81.800 79.600 81.800 +1.675 1 8 +1  
Jun24 231025 79.400 81.225 78.900 81.225 +1.650 34 57 +7  
Jul24 231025 79.075 80.750 78.600 80.650 +1.600 4 12 +2  
Aug24 231025 80.100 80.100 78.500 80.100 +1.550 0 10 +0  
Sep24 231025 79.600 79.600 79.600 79.600 +1.525 0 9 +0  
Total Volume and Open Interest 14,095 3,587 +287  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231025 304.33 304.69 295.01 303.05 -1.44 29,225 26,352 -7,307 Hover/Click
Dec23 231025 295.86 296.98 287.66 295.91 -0.34 58,279 75,486 -627 Hover/Click
Jan24 231025 292.03 292.78 284.15 291.90 +0.20 18,542 52,128 -939 Hover/Click
Feb24 231025 287.96 289.51 281.16 288.81 +1.01 9,837 37,930 -315 Hover/Click
Mar24 231025 282.95 284.95 276.73 284.42 +1.76 11,427 30,131 +652 Hover/Click
Apr24 231025 275.45 279.38 271.44 279.00 +2.33 6,754 21,696 -535 Hover/Click
May24 231025 271.81 275.42 267.87 275.14 +2.71 2,957 11,652 -138 Hover/Click
Jun24 231025 270.07 272.85 265.46 272.60 +2.96 5,591 23,310 +20 Hover/Click
Jul24 231025 268.56 271.93 264.83 271.76 +3.18 930 5,878 +79 Hover/Click
Aug24 231025 267.22 271.44 264.43 271.31 +3.32 607 4,567 +60 Hover/Click
Sep24 231025 267.21 271.49 264.58 271.37 +3.36 801 7,607 +198 Hover/Click
Oct24 231025 267.28 271.41 264.50 271.32 +3.32 479 2,509 +54 Hover/Click
Nov24 231025 266.10 270.80 265.91 270.80 +3.28 289 2,273 -18 Hover/Click
Dec24 231025 267.03 269.77 263.03 269.67 +3.22 602 14,936 -149 Hover/Click
Total Volume and Open Interest 146,971 322,791 -8,966  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231025 227.44 229.51 222.50 228.42 +1.66 29,579 31,507 -9,681 Hover/Click
Dec23 231025 225.81 228.13 221.18 226.88 +1.61 65,858 106,851 -1,053 Hover/Click
Jan24 231025 225.46 227.47 220.69 226.46 +1.78 35,308 69,282 +1,798 Hover/Click
Feb24 231025 224.63 227.74 221.41 227.11 +2.02 11,186 23,078 -297 Hover/Click
Mar24 231025 226.67 228.84 222.92 228.38 +2.28 8,669 27,386 +896 Hover/Click
Apr24 231025 245.14 248.49 242.63 248.09 +2.60 3,337 18,938 -199 Hover/Click
May24 231025 245.65 248.72 242.55 248.38 +2.68 2,073 9,686 +271 Hover/Click
Jun24 231025 244.57 247.97 241.83 247.67 +2.78 3,446 19,556 +258 Hover/Click
Jul24 231025 243.74 245.63 239.71 245.63 +2.97 827 6,101 +80 Hover/Click
Aug24 231025 240.06 242.60 236.52 242.44 +3.17 484 3,901 +23 Hover/Click
Total Volume and Open Interest 162,164 330,064 -7,713  
e-miNY RBOB Gasoline(NYM)
Nov23 231025 228.42 228.42 228.42 228.42 +1.66 0 3 +0  
Dec23 231025 226.88 226.88 226.88 226.88 +1.61 1 1 +1  
Jan24 231025 226.46 226.46 226.46 226.46 +1.78        
Feb24 231025 227.11 227.11 227.11 227.11 +2.02        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
Nov23 231025 2.975 3.034 2.954 3.010 +0.039 65,427 24,081 -12,815 Hover/Click
Dec23 231025 3.331 3.406 3.317 3.376 +0.054 114,026 174,954 +7,552 Hover/Click
Jan24 231025 3.569 3.650 3.559 3.620 +0.056 46,682 223,797 +145 Hover/Click
Feb24 231025 3.507 3.586 3.497 3.553 +0.052 14,696 63,855 +942 Hover/Click
Mar24 231025 3.242 3.315 3.233 3.283 +0.043 19,153 157,045 +126 Hover/Click
Apr24 231025 3.055 3.116 3.038 3.090 +0.042 16,969 97,190 -714 Hover/Click
May24 231025 3.068 3.136 3.065 3.112 +0.037 7,846 63,227 +1,238 Hover/Click
Jun24 231025 3.191 3.249 3.186 3.225 +0.029 3,823 18,496 +130 Hover/Click
Jul24 231025 3.327 3.370 3.309 3.346 +0.026 5,011 35,076 +44 Hover/Click
Aug24 231025 3.343 3.401 3.340 3.379 +0.026 2,142 18,165 -137 Hover/Click
Sep24 231025 3.320 3.379 3.318 3.358 +0.028 2,442 24,715 +370 Hover/Click
Oct24 231025 3.408 3.453 3.394 3.433 +0.028 7,631 56,230 +1,240 Hover/Click
Nov24 231025 3.777 3.819 3.767 3.802 +0.027 3,961 16,155 -193 Hover/Click
Dec24 231025 4.223 4.265 4.218 4.248 +0.028 2,253 22,687 -178 Hover/Click
Jan25 231025 4.484 4.523 4.481 4.507 +0.025 2,535 45,002 +477 Hover/Click
Feb25 231025 4.382 4.422 4.382 4.405 +0.023 783 9,547 -84 Hover/Click
Total Volume and Open Interest 320,432 1,211,450 -475  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231025 88.04 90.35 86.68 90.13 +2.06 304,124 290,783 -25,345 Hover/Click
Jan24 231025 87.16 89.31 85.77 89.12 +1.96 340,635 488,829 +3,284 Hover/Click
Feb24 231025 86.36 88.43 85.11 88.27 +1.90 176,929 243,071 +20,554 Hover/Click
Mar24 231025 85.69 87.65 84.50 87.53 +1.83 118,587 169,002 +1,857 Hover/Click
Apr24 231025 85.10 87.02 83.98 86.88 +1.77 59,912 95,929 +4,742 Hover/Click
May24 231025 84.67 86.45 83.50 86.31 +1.72 36,620 78,433 -1,561 Hover/Click
Jun24 231025 84.07 85.91 83.07 85.77 +1.68 75,631 150,827 +2,060 Hover/Click
Jul24 231025 83.53 85.38 82.67 85.26 +1.64 14,823 47,389 +1,091 Hover/Click
Aug24 231025 83.10 84.88 82.24 84.76 +1.60 11,281 45,045 +915 Hover/Click
Sep24 231025 82.66 84.40 81.86 84.27 +1.55 24,433 48,444 -1,372 Hover/Click
Oct24 231025 82.17 83.91 81.44 83.79 +1.51 8,000 30,937 +1,304 Hover/Click
Nov24 231025 81.71 83.42 81.06 83.34 +1.47 2,675 25,616 +719 Hover/Click
Dec24 231025 81.45 83.05 80.68 82.91 +1.43 50,455 174,344 -1,036 Hover/Click
Jan25 231025 81.08 82.47 81.07 82.47 +1.40 762 25,427 +223 Hover/Click
Total Volume and Open Interest 1,242,090 2,189,942 +8,295  
Gas Oil(ICE) Weekly Monthly
Nov23 231025 885.25 890.50 858.50 879.50 -1.75 41,918 99,941 -7,141 Hover/Click
Dec23 231025 859.75 865.75 836.00 854.75 -0.25 78,484 153,333 +3,855 Hover/Click
Jan24 231025 848.50 853.75 826.00 843.00 +1.00 38,567 85,379 +1,421 Hover/Click
Feb24 231025 837.25 846.75 820.50 835.75 +2.00 18,814 44,365 +1,957 Hover/Click
Mar24 231025 828.50 837.00 811.50 826.00 +2.50 18,874 58,157 +1,380 Hover/Click
Apr24 231025 814.00 825.25 802.00 814.25 +3.25 7,387 30,141 -168 Hover/Click
May24 231025 806.50 818.25 796.25 807.25 +3.00 3,422 24,352 +372 Hover/Click
Jun24 231025 804.00 814.00 791.50 803.00 +3.00 11,972 40,422 -54 Hover/Click
Jul24 231025 796.50 811.00 793.00 800.25 +3.00 1,771 15,520 -34 Hover/Click
Aug24 231025 793.50 808.00 788.00 797.75 +3.00 1,614 11,348 -429 Hover/Click
Total Volume and Open Interest 232,549 667,015 +2,048  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231025 83.67 85.58 82.15 85.39 +1.65 59,407 98,802 +1,315 Hover/Click
Jan24 231025 82.99 84.88 81.48 84.69 +1.72 62,721 70,324 +2,715 Hover/Click
Feb24 231025 82.17 84.02 80.87 83.86 +1.72 64,227 41,020 +1,669 Hover/Click
Mar24 231025 81.35 83.25 80.35 83.08 +1.69 62,090 38,773 +584 Hover/Click
Apr24 231025 80.77 82.52 79.98 82.41 +1.68 24,364 15,690 +367 Hover/Click
May24 231025 80.19 81.95 79.45 81.80 +1.67 5,230 10,842 -358 Hover/Click
Jun24 231025 79.46 81.36 78.91 81.22 +1.65 13,183 66,192 +149 Hover/Click
Jul24 231025 80.65 80.65 80.65 80.65 +1.60 721 15,682 -37 Hover/Click
Aug24 231025 79.32 80.11 79.32 80.11 +1.56 363 13,234 +73 Hover/Click
Sep24 231025 78.26 79.59 78.26 79.59 +1.52 2,118 27,073 -313 Hover/Click
Oct24 231025 79.09 79.09 79.09 79.09 +1.48 147 7,452 -15 Hover/Click
Nov24 231025 77.89 78.63 77.89 78.63 +1.43 24 8,607 +7 Hover/Click
Dec24 231025 76.91 78.20 76.65 78.20 +1.40 5,265 68,170 -263 Hover/Click
Jan25 231025 77.71 77.71 77.71 77.71 +1.36 1 7,881 +0 Hover/Click
Feb25 231025 77.24 77.24 77.24 77.24 +1.32 4 3,558 +0 Hover/Click
Mar25 231025 76.80 76.80 76.80 76.80 +1.29 3 3,406 +0 Hover/Click
Total Volume and Open Interest 303,280 578,470 +5,979  
US Dollar Index(ICE) Weekly Monthly
Dec23 231025 106.050 106.395 105.965 106.353 +0.272 19,120 42,143 +268 Hover/Click
Mar24 231025 105.620 105.980 105.590 105.963 +0.272 59 522 +10 Hover/Click
Jun24 231025 105.662 105.662 105.662 105.662 +0.272 0 5 +0 Hover/Click
Total Volume and Open Interest 19,179 42,670 +278  
Australian Dollar(CME) Weekly Monthly
Dec23 231025 63.68 64.11 63.17 63.20 -0.49 90,553 193,845 -4,968 Hover/Click
Mar24 231025 63.86 64.29 63.37 63.39 -0.50 54 421 +8 Hover/Click
Jun24 231025 63.53 64.40 63.53 63.53 -0.51 0 66 +0 Hover/Click
Total Volume and Open Interest 90,652 194,666 -4,983  
British Pound(CME) Weekly Monthly
Dec23 231025 121.63 121.79 121.10 121.19 -0.46 98,987 228,382 -274 Hover/Click
Mar24 231025 121.70 121.87 121.27 121.28 -0.47 138 2,588 +3 Hover/Click
Jun24 231025 121.35 121.90 121.35 121.35 -0.46 0 260 +0 Hover/Click
Total Volume and Open Interest 99,484 233,259 -170  
Canadian Dollar(CME) Weekly Monthly
Dec23 231025 72.83 72.89 72.47 72.53 -0.36 84,150 181,232 -1,053 Hover/Click
Mar24 231025 72.92 72.99 72.59 72.65 -0.35 249 2,813 +29 Hover/Click
Jun24 231025 73.03 73.03 72.73 72.73 -0.35 22 258 +15 Hover/Click
Sep24 231025 72.84 72.87 72.76 72.80 -0.34 1 172 +1 Hover/Click
Total Volume and Open Interest 84,487 184,747 -987  
Japanese Yen(CME) Weekly Monthly
Dec23 231025 67.30 67.33 67.10 67.23 -0.06 170,082 256,824 -1,610 Hover/Click
Mar24 231025 68.35 68.36 68.19 68.27 -0.06 177 2,441 +48 Hover/Click
Jun24 231025 69.33 69.36 69.16 69.27 -0.05 1 111 +1 Hover/Click
Total Volume and Open Interest 170,944 260,909 -1,582  
Swiss Franc(CME) Weekly Monthly
Dec23 231025 112.60 112.74 112.13 112.16 -0.42 19,688 58,268 -1,052 Hover/Click
Mar24 231025 113.77 113.91 113.30 113.34 -0.42 2 651 +1 Hover/Click
Jun24 231025 114.47 115.02 114.47 114.47 -0.44 0 137 +0 Hover/Click
Total Volume and Open Interest 19,694 59,266 -1,047  
EuroFX(CME) Weekly Monthly
Dec23 231025 106.14 106.30 105.89 105.90 -0.23 243,411 681,886 -648 Hover/Click
Mar24 231025 106.65 106.78 106.37 106.37 -0.24 698 11,009 +26 Hover/Click
Jun24 231025 107.00 107.22 106.84 106.84 -0.23 70 2,119 -62 Hover/Click
Total Volume and Open Interest 245,328 702,668 -1,057  
Mexican Peso(CME) Weekly Monthly
Dec23 231025 542.75 543.25 538.63 540.13 -2.50 68,644 194,431 +671 Hover/Click
Mar24 231025 531.75 534.63 531.13 531.75 -2.50 2 14 +1 Hover/Click
Total Volume and Open Interest 68,646 194,530 +672  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231025 58.4600 58.7000 58.0100 58.0800 -0.3400 28,216 57,218 +39 Hover/Click
Mar24 231025 58.2300 58.7000 58.0500 58.0900 -0.3400 0 24 +0 Hover/Click
Total Volume and Open Interest 28,216 57,243 +39  
Brazilian Real(CME) Weekly Monthly
Nov23 231025 199.75 201.70 199.15 199.60 -0.25 13,852 43,286 -503  
Dec23 231025 199.15 200.70 198.40 198.90 -0.25 4,163 8,168 +3,357 Hover/Click
Jan24 231025 198.15 198.15 198.15 198.15 -0.25        
Feb24 231025 197.45 197.45 197.45 197.45 -0.15        
Total Volume and Open Interest 18,015 51,454 +2,854  
Bitcoin RR(CME) Weekly Monthly
Oct23 231025 34150 35245 33745 34840 +995 26,556 7,920 -4,048 Hover/Click
Nov23 231025 34465 35625 34045 35215 +1060 10,369 10,407 +3,335 Hover/Click
Dec23 231025 34775 35955 34395 35585 +1100 1,446 1,248 +321 Hover/Click
Jan24 231025 35910 36245 34710 35910 +1140 41 56 +12 Hover/Click
Feb24 231025 36135 36425 36135 36135 +1170 6 6 +0 Hover/Click
Total Volume and Open Interest 38,427 19,678 -381  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231025 110~090 110~160 108~090 108~130 -1~190 526,442 1,363,980 -16,747 Hover/Click
Mar24 231025 110~080 110~140 108~080 108~110 -1~190 174 2,776 +19 Hover/Click
Jun24 231025 108~190 108~190 108~190 108~190 -1~190 0 2 +0 Hover/Click
Total Volume and Open Interest 526,616 1,366,758 -16,728  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231025 106~140 106~180 105~180 105~215 -0~220 1,839,686 4,623,950 -13,003 Hover/Click
Mar24 231025 106~245 106~275 105~290 105~315 -0~220 666 2,695 +116 Hover/Click
Jun24 231025 106~155 106~155 106~155 106~155 -0~220 0 4 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231025 104~152 104~182 104~020 104~036 -0~112 1,357,179 5,565,146 -8,114 Hover/Click
Mar24 231025 104~274 104~290 104~116 104~130 -0~124 4,064 5,893 +1,153 Hover/Click
Jun24 231025 104~280 104~280 104~280 104~280 -0~124       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231025 101~067 101~081 101~037 101~044 -0~026 702,371 4,198,809 +7,323 Hover/Click
Mar24 231025 101~187 101~187 101~143 101~150 -0~032 301 8,465 +75 Hover/Click
Jun24 231025 101~276 101~276 101~276 101~276 -0~032       Hover/Click
Total Volume and Open Interest 702,672 4,207,274 +7,398  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231025 94.560 94.565 94.545 94.555 -0.005 324,192 1,523,290 -23,147  
Mar24 231025 94.635 94.640 94.610 94.620 -0.015 306,857 1,045,077 +2,329  
Jun24 231025 94.840 94.855 94.810 94.815 -0.030 264,511 967,247 -2,094  
Sep24 231025 95.100 95.120 95.055 95.060 -0.045 235,323 830,358 -4,518  
Dec24 231025 95.350 95.380 95.290 95.300 -0.060 375,391 961,689 -4,086  
Mar25 231025 95.565 95.595 95.490 95.505 -0.070 187,799 519,549 -10,109  
Jun25 231025 95.705 95.730 95.620 95.630 -0.080 179,250 588,299 +216  
Sep25 231025 95.775 95.800 95.680 95.690 -0.090 192,848 540,679 +12,530  
Dec25 231025 95.795 95.820 95.690 95.700 -0.095 218,000 573,997 +23,209  
Mar26 231025 95.790 95.815 95.675 95.685 -0.105 101,730 345,026 -1,174  
Jun26 231025 95.785 95.810 95.665 95.670 -0.110 91,062 300,461 -3,322  
Sep26 231025 95.775 95.795 95.640 95.650 -0.115 77,463 249,169 -1,248  
Dec26 231025 95.760 95.780 95.620 95.630 -0.115 59,576 186,201 -6,753  
Mar27 231025 95.735 95.755 95.585 95.600 -0.120 31,294 133,802 +470  
Jun27 231025 95.705 95.725 95.555 95.565 -0.125 28,446 129,917 -104  
Sep27 231025 95.680 95.695 95.520 95.530 -0.130 29,003 131,009 -753  
Dec27 231025 95.645 95.660 95.480 95.490 -0.130 24,838 104,984 -1,617  
Mar28 231025 95.600 95.620 95.435 95.445 -0.130 27,650 92,359 +452  
Total Volume and Open Interest 390,560 1,635,315 +4,916  
Ultra T-Bond(CBOT)
Dec23 231025 113~31 114~06 111~03 111~07 -2~10 330,359 1,554,284 +1,815  
Mar24 231025 111~30 114~28 111~26 111~30 -2~10 3 67 +0  
Jun24 231025 113~04 113~04 113~04 113~04 -2~10        
Total Volume and Open Interest 330,362 1,554,351 +1,815  
Ultra 10-Yr T-Note(CBOT)
Dec23 231025 109~085 109~140 108~015 108~050 -0~315 468,391 1,967,618 +1,931  
Mar24 231025 108~075 108~075 108~075 108~075 -0~315 0 14 +0  
Jun24 231025 108~005 108~005 108~005 108~005 -0~315        
Total Volume and Open Interest 468,391 1,967,632 +1,931  
30 Day Federal Funds(CBOT)
Oct23 231025 94.670 94.673 94.670 94.670 unch 4,083 394,415 -109  
Nov23 231025 94.665 94.670 94.665 94.665 unch 53,081 560,111 +1,024  
Dec23 231025 94.630 94.635 94.625 94.630 unch 14,500 108,359 -348  
Jan24 231025 94.605 94.610 94.595 94.600 -0.005 101,130 351,921 +28,137  
Feb24 231025 94.575 94.580 94.560 94.570 -0.005 61,509 258,160 +7,887  
Mar24 231025 94.590 94.595 94.575 94.585 unch 5,979 39,541 +88  
Total Volume and Open Interest 311,432 2,014,709 +38,189  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231025 144.60 144.68 144.44 144.54 -0.11 2,499 13,978 +956 Hover/Click
Mar24 231025 144.54 144.54 144.54 144.54 -0.11       Hover/Click
Jun24 231025 144.54 144.54 144.54 144.54 -0.11       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231025 121.80 122.30 118.88 119.56 -1.44 98,774 220,295 -2,550  
Mar24 231025 119.70 119.70 119.42 119.42 -1.50 1 258 +1  
Jun24 231025 119.24 119.24 119.24 119.24 -1.78        
Total Volume and Open Interest 98,775 220,553 -2,549  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231025 128.78 129.02 127.83 128.13 -0.43 963,327 1,388,003 +37,077 Hover/Click
Mar24 231025 128.48 128.48 128.04 128.32 -0.43 99 2,364 +60 Hover/Click
Jun24 231025 127.81 127.81 127.81 127.81 -0.60       Hover/Click
Total Volume and Open Interest 963,426 1,390,367 +37,137  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231025 115.93 116.03 115.57 115.68 -0.17 761,815 1,288,995 +52,759 Hover/Click
Mar24 231025 115.23 115.23 115.23 115.23 -0.17 23 1,544 +22 Hover/Click
Jun24 231025 116.74 116.74 116.74 116.74 -0.25       Hover/Click
Total Volume and Open Interest 761,838 1,290,539 +52,781  
Euro-Schatz(EUREX)
Dec23 231025 105.04 105.06 104.95 104.99 -0.04 495,239 2,093,097 +1,469  
Mar24 231025 105.30 105.30 105.30 105.30 -0.02 27 300 +27  
Jun24 231025 106.18 106.18 106.18 106.18 -0.02        
Total Volume and Open Interest 495,266 2,093,397 +1,496  
3-Mth Euribor(EUREX)
Dec23 231025 96.010 96.010 96.010 96.010 +0.010 0 19 +0  
Mar24 231025 96.085 96.085 96.085 96.085 -0.005 0 125 +0  
Jun24 231025 96.255 96.255 96.255 96.255 -0.010 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231025 92~30 93~03 92~00 92~08 -0~15 182,159 461,675 -9,682 Hover/Click
Mar24 231025 92~11 92~11 92~11 92~11 -0~15 0 16 +0 Hover/Click
Total Volume and Open Interest 182,159 461,691 -9,682  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231025 96.000 96.010 95.995 96.010 +0.010 121,367 618,380 -57  
Mar24 231025 96.090 96.100 96.080 96.090 +0.005 153,665 650,781 +2,927  
Jun24 231025 96.260 96.280 96.245 96.260 unch 143,794 565,147 +1,597  
Total Volume and Open Interest 1,123,203 3,890,616 +12,511  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231025 95.71 95.72 95.55 95.59 -0.13 26,620 276,898 +3,493  
Mar24 231025 95.57 95.57 95.41 95.45 -0.12 26,051 214,874 -3,891  
Jun24 231025 95.53 95.53 95.36 95.40 -0.13 11,667 177,272 -1,671  
Sep24 231025 95.53 95.54 95.36 95.41 -0.13 8,572 127,370 -720  
Dec24 231025 95.58 95.59 95.42 95.49 -0.10 12,419 121,454 +2,523  
Mar25 231025 95.64 95.64 95.48 95.55 -0.09 6,087 60,198 +2,057  
Jun25 231025 95.68 95.68 95.52 95.60 -0.08 2,925 57,617 +465  
Sep25 231025 95.70 95.71 95.55 95.64 -0.06 2,381 42,485 +119  
Dec25 231025 95.71 95.71 95.61 95.65 -0.06 126 3,070 +15  
Mar26 231025 95.70 95.70 95.60 95.64 -0.04 1 1,454 +1  
Total Volume and Open Interest 96,859 1,083,507 +2,401  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231025 95.30 95.33 95.23 95.27 -0.03 182,029 1,198,718 +30,579  
Mar24 231025 95.27 95.27 95.27 95.27 -0.03        
Total Volume and Open Interest 182,029 1,198,718 +30,579  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231025 95.82 95.84 95.67 95.73 -0.10 118,044 788,045 -4,936  
Mar24 231025 95.73 95.73 95.73 95.73 -0.10        
Total Volume and Open Interest 118,044 788,045 -4,936  
Gold(CMX) Weekly Monthly
Oct23 231025 1971.2 1985.3 1971.2 1984.1 +9.1 10 40 -85 Hover/Click
Dec23 231025 1982.7 1998.6 1973.6 1994.9 +8.8 200,943 369,929 -569 Hover/Click
Feb24 231025 2002.2 2018.5 1993.6 2015.0 +8.9 8,523 49,161 +1,375 Hover/Click
Apr24 231025 2023.9 2037.8 2013.1 2034.4 +8.9 2,600 21,851 +609 Hover/Click
Jun24 231025 2041.4 2057.8 2033.2 2054.3 +8.9 2,040 12,193 -36 Hover/Click
Aug24 231025 2062.2 2076.5 2057.5 2073.0 +8.9 398 4,035 +43 Hover/Click
Oct24 231025 2091.6 2091.6 2091.6 2091.6 +9.0 88 619 +4 Hover/Click
Dec24 231025 2101.2 2112.0 2100.9 2110.2 +9.1 867 2,876 +125 Hover/Click
Feb25 231025 2128.3 2128.3 2128.3 2128.3 +9.0 2 52 +2 Hover/Click
Apr25 231025 2144.5 2144.5 2144.5 2144.5 +9.0 0 96 +0 Hover/Click
Jun25 231025 2152.0 2161.8 2152.0 2161.8 +9.0 0 606 +0 Hover/Click
Aug25 231025 2181.7 2181.7 2181.7 2181.7 +9.0       Hover/Click
Total Volume and Open Interest 216,703 463,476 +1,490  
Silver(CMX) Weekly Monthly
Dec23 231025 2306.0 2316.0 2269.0 2300.7 -10.9 48,109 95,782 -1,177 Hover/Click
Mar24 231025 2339.5 2350.0 2303.5 2335.2 -10.8 3,412 18,501 +485 Hover/Click
May24 231025 2365.0 2371.0 2328.5 2359.4 -11.0 520 6,020 +89 Hover/Click
Jul24 231025 2398.5 2398.5 2359.5 2383.2 -11.5 104 2,011 +61 Hover/Click
Sep24 231025 2406.6 2406.6 2406.6 2406.6 -11.5 1 458 +0 Hover/Click
Dec24 231025 2438.5 2438.5 2438.5 2438.5 -11.5 0 213 +0 Hover/Click
Mar25 231025 2472.8 2472.8 2472.8 2472.8 -11.5       Hover/Click
Total Volume and Open Interest 52,263 123,980 -526  
Platinum(NYMEX) Weekly Monthly
Oct23 231025 904.8 904.8 904.8 904.8 +20.2 2 48 +0 Hover/Click
Jan24 231025 892.5 917.0 885.0 912.4 +20.5 17,787 79,190 +1,191 Hover/Click
Apr24 231025 901.7 923.7 893.2 919.6 +20.0 421 4,748 +118 Hover/Click
Jul24 231025 902.8 930.3 902.8 926.8 +19.4 38 365 +11 Hover/Click
Total Volume and Open Interest 18,291 84,610 +1,338  
Palladium(NYMEX) Weekly Monthly
Dec23 231025 1132.50 1150.50 1118.00 1133.60 +6.10 3,753 19,617 -213 Hover/Click
Mar24 231025 1155.50 1155.50 1127.00 1138.90 +6.00 1,141 2,759 +439 Hover/Click
Jun24 231025 1149.70 1149.70 1149.70 1149.70 +6.00 13 77 -2 Hover/Click
Total Volume and Open Interest 4,917 22,459 +224  
Copper(CMX) Weekly Monthly
Dec23 231025 363.15 364.90 358.20 359.10 -3.30 89,807 139,157 -2,298 Hover/Click
Mar24 231025 366.45 368.20 361.95 362.85 -3.05 12,454 52,406 +1,394 Hover/Click
May24 231025 368.90 369.55 364.65 365.20 -2.70 2,760 14,322 +399 Hover/Click
Jul24 231025 370.20 371.55 366.70 367.20 -2.40 1,080 6,242 -63 Hover/Click
Sep24 231025 369.45 371.75 368.45 368.85 -2.10 198 2,472 -31 Hover/Click
Total Volume and Open Interest 107,721 224,704 -706  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231025 33345 33389 33098 33150 -119 205,763 104,098 +2,279 Hover/Click
Mar24 231025 33642 33701 33418 33458 -132 83 472 +6 Hover/Click
Jun24 231025 33900 34000 33708 33708 -116 5 9 +2 Hover/Click
Sep24 231025 33751 33882 33751 33751 -119 0 2 +0 Hover/Click
Total Volume and Open Interest 205,851 104,581 +2,287  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231025 33351 33390 33098 33150 -119 95,911 22,085 +322 Hover/Click
Mar24 231025 33646 33699 33423 33458 -132 182 871 -1 Hover/Click
Jun24 231025 33708 33914 33708 33708 -116 0 4 +0 Hover/Click
Sep24 231025 33751 33875 33751 33751 -119       Hover/Click
Total Volume and Open Interest 96,093 22,960 +321  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231025 4269.50 4273.50 4203.75 4209.75 -61.50 1,807,092 2,130,086 -8,242 Hover/Click
Mar24 231025 4316.00 4320.00 4250.00 4255.75 -62.50 3,621 22,108 +25 Hover/Click
Jun24 231025 4360.25 4360.25 4299.75 4304.00 -63.50 321 3,599 -3 Hover/Click
Sep24 231025 4350.25 4350.25 4347.00 4347.75 -64.00 2 327 +0 Hover/Click
Total Volume and Open Interest 1,811,096 2,158,452 -8,220  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231025 4269.75 4273.50 4203.75 4209.75 -61.50 1,096,359 181,045 -3,580 Hover/Click
Mar24 231025 4313.25 4316.25 4250.00 4255.75 -62.50 2,571 2,751 -76 Hover/Click
Jun24 231025 4367.25 4367.25 4300.00 4304.00 -63.50 26 191 +3 Hover/Click
Sep24 231025 4347.75 4347.75 4347.75 4347.75 -64.00 0 11 +0 Hover/Click
Total Volume and Open Interest 1,098,956 184,003 -3,653  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231025 14828.00 14855.00 14444.00 14478.25 -368.25 703,058 250,690 -6,359 Hover/Click
Mar24 231025 15035.25 15039.00 14638.00 14663.25 -371.50 1,205 2,216 -11 Hover/Click
Jun24 231025 15170.25 15170.25 14834.25 14858.25 -374.00 10 28 +0 Hover/Click
Total Volume and Open Interest 704,273 253,055 -6,370  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231025 14831.50 14854.50 14440.00 14478.25 -368.25 1,352,289 92,136 -3,393 Hover/Click
Mar24 231025 15039.50 15040.00 14636.00 14663.25 -371.50 2,688 2,767 +114 Hover/Click
Jun24 231025 15179.50 15190.00 14836.50 14858.25 -374.00 47 164 +24 Hover/Click
Total Volume and Open Interest 1,355,025 95,089 -3,254  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231025 2391.20 2392.90 2354.80 2357.20 -37.50 10,639 39,875 +821 Hover/Click
Mar24 231025 2374.30 2374.30 2374.30 2374.30 -38.30 0 1 +0 Hover/Click
Jun24 231025 2393.00 2393.00 2393.00 2393.00 -38.80       Hover/Click
Total Volume and Open Interest 10,639 39,876 +821  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 115,712 32,103 -13,780  
Nov23 231025 19.09 20.85 18.90 20.30 +1.21 94,674 152,304 -6,119  
Dec23 231025 19.27 20.65 19.12 20.36 +1.09 44,277 96,810 +1,543  
Jan24 231025 20.20 21.35 20.08 21.16 +0.96 18,484 45,210 -2,737  
Total Volume and Open Interest 173,855 344,317 -7,972  
S & P 600(CME)
Dec23 231025 1083.10 1083.10 1081.00 1083.10 -14.20 0 538 +0  
Mar24 231025 1094.60 1094.60 1094.60 1094.60 -14.40        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231025 1688.50 1689.60 1657.80 1660.90 -28.00 194,532 516,911 +4,801 Hover/Click
Mar24 231025 1706.10 1706.60 1675.50 1678.20 -28.30 60 1,142 -4 Hover/Click
Jun24 231025 1707.00 1707.00 1695.30 1695.30 -29.40 0 3 +0 Hover/Click
Total Volume and Open Interest 194,592 518,056 +4,797  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231025 1687.00 1689.50 1657.80 1660.90 -28.00 75,302 20,431 -437 Hover/Click
Mar24 231025 1704.30 1706.90 1676.10 1678.20 -28.30 117 575 +9 Hover/Click
Jun24 231025 1700.00 1700.00 1695.30 1695.30 -29.40 0 8 +0 Hover/Click
Total Volume and Open Interest 75,419 21,014 -428  
Nikkei 225(CME)
Dec23 231025 31305 31485 30955 31005 -270 9,873 15,325 -252  
Mar24 231025 31055 31480 31015 31055 -220 2 1 +0  
Total Volume and Open Interest 9,875 15,326 -252  
Nikkei 225(SGX) Weekly Monthly
Dec23 231025 31155 31465 30910 31300 +165 55,880 113,312 +2,993  
Mar24 231025 31065 31235 30990 31235 +165 50 654 -24  
Jun24 231025 30995 30995 30995 30995 +160 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231025 31150 31465 30910 31240 +90 1,320,268 331,686 +271  
Mar24 231025 31090 31400 30845 31180 +100 43,605 23,686 +359  
Jun24 231025 30840 31155 30620 30930 +90 1,351 2,457 +121  
Total Volume and Open Interest 1,428,120 395,692 +3,814  
Nikkei 225(JPX)
Dec23 231025 31150 31470 30910 31240 +90 86,309 215,160 +1,774  
Mar24 231025 31090 31400 30860 31180 +100 1,327 16,089 +229  
Jun24 231025 30930 30930 30930 30930 +90 5 13,310 +2  
Total Volume and Open Interest 87,642 286,718 +2,005  
Nikkei 225(CME) Yen
Dec23 231025 31280 31460 30935 30980 -275 37,119 53,695 -46  
Mar24 231025 31270 31385 30890 30920 -275 0 16 +0  
Jun24 231025 30695 30695 30695 30695 -275        
Total Volume and Open Interest 37,119 53,712 -46  
Nikkei 225(CME) e-Mini Yen
Dec23 231025 30980 30980 30980 30980 -275        
Mar24 231025 30920 30920 30920 30920 -275 0 1 +0  
Jun24 231025 30695 30695 30695 30695 -275        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231025 6886.0 6945.5 6860.0 6931.0 +21.0 61,829 187,144 -6,928  
Dec23 231025 6905.5 6946.5 6882.0 6942.5 +21.0 147 1,152 -3  
Jan24 231025 6961.5 6961.5 6961.5 6961.5 +21.0        
Mar24 231025 7004.0 7004.0 7004.0 7004.0 +21.0        
Jun24 231025 6903.5 6903.5 6903.5 6903.5 +21.0        
Sep24 231025 6961.0 6961.0 6961.0 6961.0 +21.0        
Total Volume and Open Interest 61,976 188,297 -6,931  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231025 16966 17553 16966 17131 +173 113,170 121,422 -3,682  
Nov23 231025 17020 17570 16998 17151 +178 16,287 16,519 +8,652  
Dec23 231025 17066 17608 17066 17216 +181 1,867 16,231 +1,570  
Total Volume and Open Interest 131,407 157,184 +6,714  
DAX(EUREX) Weekly Monthly
Dec23 231025 14974.0 15020.0 14870.0 14984.0 +26.0 67,784 71,365 -2,035  
Mar24 231025 15121.0 15168.0 15080.0 15143.0 +24.0 25 162 +1  
Jun24 231025 15366.0 15366.0 15366.0 15366.0 +24.0 0 1 +0  
Total Volume and Open Interest 67,809 71,528 -2,034  
Mini-DAX(EUREX)
Dec23 231025 14973.0 15020.0 14872.0 14984.0 +26.0 46,094 20,992 +1,314  
Mar24 231025 15113.0 15167.0 15061.0 15143.0 +24.0 34 131 +3  
Jun24 231025 15366.0 15366.0 15366.0 15366.0 +24.0 0 7 +0  
Total Volume and Open Interest 46,128 21,130 +1,317  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231025 4078 4098 4053 4088 +11 773,701 3,013,389 -27,404  
Mar24 231025 4117 4118 4092 4118 +10 36 38,029 +3  
Jun24 231025 4065 4065 4065 4065 +12 0 15,441 +0  
Total Volume and Open Interest 773,737 3,070,113 -27,401  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231025 10388 10438 10315 10418 +11 32,067 150,460 -232  
Mar24 231025 10326 10358 10290 10358 +10 7 1,185 -2  
Jun24 231025 10243 10243 10243 10243 +9 0 632 +0  
Total Volume and Open Interest 32,074 152,440 -234  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231025 7420.50 7451.50 7389.00 7439.00 +30.50 99,996 480,195 -2,746  
Mar24 231025 7461.50 7461.50 7461.50 7461.50 +31.00 1 4,279 +1  
Jun24 231025 7482.00 7482.00 7482.00 7482.00 +30.00 0 949 +0  
Total Volume and Open Interest 99,997 485,424 -2,745  
SPI 200(SFE) Weekly Monthly
Dec23 231025 6867.0 6909.0 6843.0 6860.0 -6.0 46,532 219,978 +1,839  
Mar24 231025 6819.0 6819.0 6819.0 6819.0 -3.0 0 61 +0  
Jun24 231025 6819.0 6819.0 6819.0 6819.0 -3.0 0 125 +0  
Total Volume and Open Interest 46,534 220,212 +1,841  
FTSE MIB(ISE)
Dec23 231025 27380.00 27490.00 27175.00 27381.00 -129.00 18,413 97,863 -336  
Mar24 231025 27485.00 27630.00 27380.00 27568.00 -127.00 41 693 +23  
Jun24 231025 27068.00 27068.00 27068.00 27068.00 -132.00 0 3 +0  
Total Volume and Open Interest 18,454 98,559 -313  
KOSPI 200(KFE)
Dec23 231025 320.30 320.75 317.55 317.85 -1.70 376,130 287,424 +3,474  
Mar24 231025 319.75 320.00 316.95 317.25 -1.65 828 33,291 +227  
Jun24 231025 320.20 320.20 317.15 318.10 -0.10 10 13,611 -29  
Total Volume and Open Interest 376,969 350,117 +3,672  
GSCI(CME) Weekly Monthly
Nov23 231025 582.00 589.15 576.60 588.35 +4.10 11 629 -9  
Dec23 231025 590.85 590.85 590.85 590.85 +4.10        
Jan24 231025 588.35 588.35 588.35 588.35 -0.90        
Total Volume and Open Interest 11 629 -9  
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