Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231026 1287.50 1297.75 1277.50 1279.50 -8.75 111,043 132,553 -19,482 Hover/Click
Jan24 231026 1307.50 1318.50 1298.00 1300.25 -8.25 110,768 261,631 +12,194 Hover/Click
Mar24 231026 1320.00 1331.75 1312.00 1313.75 -8.00 35,441 142,747 -1,730 Hover/Click
May24 231026 1334.25 1345.25 1325.75 1327.75 -7.50 16,778 118,263 +79 Hover/Click
Jul24 231026 1338.75 1351.75 1332.75 1334.75 -7.00 12,920 75,403 +708 Hover/Click
Aug24 231026 1320.75 1331.75 1314.00 1316.25 -5.50 2,257 5,509 +6 Hover/Click
Sep24 231026 1273.75 1287.00 1270.25 1273.50 -3.50 1,053 4,281 +309 Hover/Click
Nov24 231026 1258.75 1270.75 1254.50 1257.50 -2.25 6,406 62,532 +594 Hover/Click
Jan25 231026 1272.75 1279.00 1264.25 1266.25 -2.25 258 1,780 +24 Hover/Click
Mar25 231026 1268.75 1272.75 1258.25 1260.75 -0.50 189 876 +46 Hover/Click
May25 231026 1268.00 1270.25 1257.50 1259.25 unch 34 1,299 +3 Hover/Click
Jul25 231026 1262.00 1271.50 1261.25 1262.00 +0.25 12 141 +3 Hover/Click
Aug25 231026 1253.75 1253.75 1253.75 1253.75 -0.50 0 1 +0 Hover/Click
Sep25 231026 1224.00 1224.00 1224.00 1224.00 +1.75 0 5 +0 Hover/Click
Total Volume and Open Interest 297,208 807,506 -7,220  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231026 427.40 433.20 422.10 429.50 +0.30 80,809 156,471 -5,311 Hover/Click
Jan24 231026 416.00 418.80 410.90 415.90 -1.40 47,929 128,435 -217 Hover/Click
Mar24 231026 405.50 407.70 400.40 404.40 -1.90 31,572 79,884 +4,145 Hover/Click
May24 231026 400.80 403.20 396.50 400.30 -1.30 19,194 63,836 +1,043 Hover/Click
Jul24 231026 399.60 402.50 396.40 399.90 -0.90 11,547 40,010 +886 Hover/Click
Aug24 231026 395.80 399.40 393.70 396.70 -1.00 1,628 7,056 +185 Hover/Click
Sep24 231026 391.60 395.30 390.40 393.00 -1.10 600 4,061 +23 Hover/Click
Oct24 231026 387.60 390.20 386.20 388.40 -1.30 1,328 4,896 +386 Hover/Click
Dec24 231026 389.80 391.90 387.40 389.90 -1.30 2,596 11,826 +344 Hover/Click
Jan25 231026 388.90 390.60 386.70 388.90 -1.30 23 947 +5 Hover/Click
Total Volume and Open Interest 197,229 498,369 +1,488  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231026 52.69 53.49 51.56 51.74 -0.86 67,915 149,301 -1,460 Hover/Click
Jan24 231026 51.83 52.61 50.94 51.10 -0.65 30,177 100,055 +2,023 Hover/Click
Mar24 231026 51.29 52.12 50.57 50.71 -0.53 22,305 80,966 +1,679 Hover/Click
May24 231026 51.05 51.85 50.35 50.48 -0.53 13,085 51,093 +605 Hover/Click
Jul24 231026 50.89 51.61 50.18 50.31 -0.51 10,768 42,902 +1,347 Hover/Click
Aug24 231026 50.59 51.18 49.80 49.93 -0.46 3,047 11,725 +582 Hover/Click
Sep24 231026 50.13 50.77 49.43 49.55 -0.44 2,556 9,152 +912 Hover/Click
Oct24 231026 49.60 50.29 48.99 49.11 -0.37 1,863 6,126 +536 Hover/Click
Dec24 231026 49.46 50.14 48.80 48.93 -0.32 2,044 17,694 +365 Hover/Click
Jan25 231026 49.39 50.06 48.77 48.87 -0.30 22 1,046 +3 Hover/Click
Total Volume and Open Interest 153,795 472,112 +6,600  
Canola(WCE) Weekly Monthly
Nov23 231026 676.9 687.6 666.4 666.9 -11.2 6,228 10,773 -2,652 Hover/Click
Jan24 231026 694.2 704.1 681.2 682.1 -11.8 24,646 149,180 +2,824 Hover/Click
Mar24 231026 703.2 712.8 690.7 691.3 -12.1 10,674 59,726 +2,203 Hover/Click
May24 231026 708.4 716.8 696.6 697.1 -11.6 3,871 37,319 +1,749 Hover/Click
Jul24 231026 713.1 719.0 703.0 703.6 -10.1 465 11,396 +1 Hover/Click
Nov24 231026 700.0 705.5 696.0 696.9 -4.9 263 6,172 +63 Hover/Click
Total Volume and Open Interest 46,155 274,671 +4,194  
Corn(CBOT) Weekly Monthly
Dec23 231026 480.00 484.25 477.50 479.25 -0.75 177,281 627,519 +60 Hover/Click
Mar24 231026 495.00 497.75 492.25 493.25 -1.25 67,368 363,163 +2,569 Hover/Click
May24 231026 503.00 505.75 500.50 501.25 -1.75 18,311 117,362 -130 Hover/Click
Jul24 231026 509.00 511.25 506.25 507.25 -1.50 14,836 119,543 +46 Hover/Click
Sep24 231026 507.25 508.75 504.25 505.25 -1.25 3,971 48,062 +712 Hover/Click
Dec24 231026 512.25 513.00 508.25 509.50 -1.25 8,304 118,031 +52 Hover/Click
Mar25 231026 522.25 523.00 518.75 520.25 -1.50 420 4,401 +99 Hover/Click
May25 231026 527.00 528.00 524.50 525.25 -1.75 69 1,038 +18 Hover/Click
Jul25 231026 526.50 527.00 523.50 524.50 -2.00 94 2,271 +33 Hover/Click
Sep25 231026 508.50 509.75 508.50 509.75 unch 5 69 +0 Hover/Click
Total Volume and Open Interest 290,821 1,405,373 +3,475  
Wheat(CBOT) Weekly Monthly
Dec23 231026 569.25 580.50 563.25 579.50 +11.00 57,951 231,256 +4,533 Hover/Click
Mar24 231026 597.00 607.00 591.25 606.00 +9.75 25,130 100,695 +2,253 Hover/Click
May24 231026 614.25 623.00 608.50 622.25 +8.75 10,649 44,008 +801 Hover/Click
Jul24 231026 629.50 637.50 624.25 636.50 +7.50 7,547 46,930 +792 Hover/Click
Sep24 231026 643.50 651.25 639.25 650.25 +6.75 3,693 9,407 +754 Hover/Click
Dec24 231026 660.00 667.00 655.75 666.00 +6.00 1,371 11,250 -51 Hover/Click
Total Volume and Open Interest 106,582 444,797 +9,112  
Wheat(KCBT) Weekly Monthly
Dec23 231026 649.00 659.25 644.00 654.75 +5.75 25,676 114,043 -3,569 Hover/Click
Mar24 231026 660.00 669.25 654.75 665.25 +5.75 18,487 61,498 +432 Hover/Click
May24 231026 667.00 675.50 661.75 671.75 +5.50 10,191 27,397 +1,582 Hover/Click
Jul24 231026 670.50 679.75 667.00 676.25 +5.00 3,030 19,642 +202 Hover/Click
Sep24 231026 680.00 687.75 676.25 685.00 +4.50 997 2,402 +499 Hover/Click
Dec24 231026 694.75 699.00 689.00 697.00 +4.00 382 2,688 -30 Hover/Click
Mar25 231026 702.00 702.75 697.00 702.00 +4.00 3 219 +0 Hover/Click
Total Volume and Open Interest 58,766 227,979 -884  
Wheat(MGE) Weekly Monthly
Dec23 231026 720.00 731.00 716.75 724.25 +3.50 6,249 42,027 -360 Hover/Click
Mar24 231026 739.50 749.25 737.00 742.75 +3.00 3,589 23,357 +790 Hover/Click
May24 231026 750.25 761.25 750.00 755.00 +2.75 812 6,155 +82 Hover/Click
Jul24 231026 764.00 771.50 763.75 766.00 +2.00 143 2,364 +9 Hover/Click
Sep24 231026 771.00 776.00 770.50 772.75 +1.75 207 1,699 +114 Hover/Click
Dec24 231026 783.00 787.00 780.75 783.00 -0.25 16 478 +9 Hover/Click
Total Volume and Open Interest 11,019 76,102 +648  
Oats(CBOT) Weekly Monthly
Dec23 231026 394.50 398.00 387.25 397.25 +4.00 376 2,529 -72 Hover/Click
Mar24 231026 409.50 417.00 407.50 417.00 +5.75 56 1,106 +0 Hover/Click
May24 231026 421.75 429.50 421.75 429.50 +6.00 0 116 +0 Hover/Click
Jul24 231026 441.00 441.00 441.00 441.00 +6.50 0 65 +0 Hover/Click
Total Volume and Open Interest 432 3,861 -72  
Rough Rice(CBOT) Weekly Monthly
Nov23 231026 16.11 16.29 16.08 16.25 +0.13 834 2,308 -561 Hover/Click
Jan24 231026 16.30 16.38 16.20 16.33 +0.02 1,148 7,794 +683 Hover/Click
Mar24 231026 16.53 16.64 16.52 16.63 +0.02 20 689 +0 Hover/Click
May24 231026 16.86 16.86 16.86 16.86 +0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 2,002 11,442 +122  
Live Cattle(CME) Weekly Monthly
Oct23 231026 181.250 182.880 181.250 181.700 +0.570 533 1,315 -348 Hover/Click
Dec23 231026 179.785 180.330 178.580 179.330 -0.105 23,646 109,574 -411 Hover/Click
Feb24 231026 181.750 182.000 180.150 180.400 -1.100 15,209 64,741 +924 Hover/Click
Apr24 231026 184.080 184.330 182.650 182.900 -0.930 9,195 46,116 +58 Hover/Click
Jun24 231026 178.985 178.985 177.300 177.700 -0.735 5,835 36,269 -395 Hover/Click
Aug24 231026 178.950 178.985 177.330 177.700 -0.600 2,341 11,303 +238 Hover/Click
Total Volume and Open Interest 58,386 279,625 +778  
Feeder Cattle(CME) Weekly Monthly
Oct23 231026 239.950 240.600 239.580 240.550 +0.565 724 2,477 -13 Hover/Click
Nov23 231026 238.050 238.535 235.450 236.500 -1.550 3,735 7,811 +189 Hover/Click
Jan24 231026 236.650 236.900 234.400 235.080 -1.470 7,442 21,718 +402 Hover/Click
Mar24 231026 239.300 239.400 237.050 237.750 -1.485 3,802 7,580 +356 Hover/Click
Apr24 231026 243.535 243.735 241.285 241.935 -1.645 1,830 3,678 +392 Hover/Click
May24 231026 247.650 247.700 245.150 245.830 -1.770 911 3,758 +102 Hover/Click
Aug24 231026 258.980 259.100 256.900 257.480 -1.455 585 2,966 +37 Hover/Click
Total Volume and Open Interest 19,153 50,697 +1,526  
Lean Hogs(CME) Weekly Monthly
Dec23 231026 67.700 68.700 67.430 68.630 +1.130 22,171 90,943 +15 Hover/Click
Feb24 231026 71.130 72.080 71.130 71.830 +1.130 8,663 51,550 +1,312 Hover/Click
Apr24 231026 77.180 78.100 77.180 77.650 +0.870 3,770 30,426 +172 Hover/Click
May24 231026 83.380 83.800 83.250 83.630 +0.650 92 1,091 +7  
Jun24 231026 91.080 91.730 90.900 91.450 +0.700 1,848 11,938 +143 Hover/Click
Jul24 231026 92.550 93.200 92.380 92.800 +0.550 807 4,368 +87 Hover/Click
Aug24 231026 92.250 92.880 92.130 92.530 +0.580 496 3,272 +28 Hover/Click
Oct24 231026 80.480 81.050 80.150 80.900 +0.750 229 2,342 +13 Hover/Click
Total Volume and Open Interest 38,147 196,771 +1,792  
Class III Milk(CME) Weekly Monthly
Oct23 231026 16.84 16.85 16.84 16.84 -0.05 16 3,642 +2 Hover/Click
Nov23 231026 17.52 17.68 17.31 17.55 unch 889 3,749 -134 Hover/Click
Dec23 231026 17.32 17.61 17.16 17.42 +0.04 804 4,609 +248 Hover/Click
Jan24 231026 17.70 17.85 17.56 17.72 unch 140 2,010 +85 Hover/Click
Feb24 231026 18.01 18.14 17.98 18.08 -0.03 15 1,249 +5 Hover/Click
Mar24 231026 18.28 18.40 18.19 18.34 -0.01 10 1,134 +3 Hover/Click
Apr24 231026 18.43 18.43 18.42 18.43 -0.07 39 833 -21 Hover/Click
May24 231026 18.45 18.45 18.45 18.45 -0.05 2 840 +1 Hover/Click
Jun24 231026 18.60 18.60 18.59 18.60 -0.09 0 897 +0 Hover/Click
Jul24 231026 18.72 18.76 18.72 18.76 +0.10 20 609 +20 Hover/Click
Aug24 231026 18.70 18.70 18.70 18.70 unch 25 626 +25 Hover/Click
Sep24 231026 18.83 18.83 18.81 18.81 +0.13 50 636 +25 Hover/Click
Oct24 231026 18.73 18.73 18.73 18.73 unch 16 395 +11 Hover/Click
Total Volume and Open Interest 2,058 22,020 +292  
Cocoa(ICE) Weekly Monthly
Dec23 231026 3739 3837 3732 3810 +75 19,776 128,436 +2,280 Hover/Click
Mar24 231026 3771 3869 3771 3844 +72 15,130 95,887 +1,809 Hover/Click
May24 231026 3752 3844 3749 3822 +72 6,616 40,822 +1,166 Hover/Click
Jul24 231026 3717 3798 3710 3780 +68 2,660 31,377 +186 Hover/Click
Sep24 231026 3675 3754 3672 3734 +63 347 12,387 +47 Hover/Click
Dec24 231026 3616 3695 3616 3676 +57 117 6,670 +16 Hover/Click
Mar25 231026 3581 3655 3581 3637 +52 50 1,893 -9 Hover/Click
Total Volume and Open Interest 44,710 317,754 +5,498  
Coffee "C"(ICE) Weekly Monthly
Dec23 231026 161.55 163.60 160.30 161.20 -1.10 30,189 77,290 -2,422 Hover/Click
Mar24 231026 161.30 163.05 160.05 160.90 -1.15 20,052 60,148 -96 Hover/Click
May24 231026 161.65 163.60 160.60 161.40 -1.25 9,733 31,033 +162 Hover/Click
Jul24 231026 162.40 164.50 161.60 162.25 -1.30 3,351 10,600 +253 Hover/Click
Sep24 231026 163.40 165.10 162.50 162.80 -1.35 772 6,441 -72 Hover/Click
Dec24 231026 165.00 166.10 163.75 163.95 -1.40 515 9,551 +127 Hover/Click
Total Volume and Open Interest 64,906 197,525 -2,121  
Orange Juice(ICE) Weekly Monthly
Nov23 231026 396.75 399.80 395.25 396.85 +3.40 547 1,677 -350 Hover/Click
Jan24 231026 388.70 392.40 388.35 389.60 +3.30 957 7,601 +294 Hover/Click
Mar24 231026 375.70 378.80 374.50 376.55 +4.10 35 639 -7 Hover/Click
May24 231026 365.35 366.20 363.95 363.95 +3.35 11 106 -1 Hover/Click
Jul24 231026 350.00 350.00 347.75 347.75 +1.70 4 19 +3 Hover/Click
Sep24 231026 336.60 336.60 336.60 336.60 +2.55 0 5 +0 Hover/Click
Total Volume and Open Interest 1,554 10,051 -61  
Sugar #11(ICE) Weekly Monthly
Mar24 231026 27.67 27.79 27.00 27.04 -0.59 59,256 441,222 -837 Hover/Click
May24 231026 26.32 26.41 25.71 25.74 -0.55 21,464 143,746 +1,733 Hover/Click
Jul24 231026 25.20 25.28 24.65 24.67 -0.49 13,880 117,634 +1,869 Hover/Click
Oct24 231026 24.64 24.70 24.15 24.17 -0.43 6,205 80,353 +959 Hover/Click
Mar25 231026 24.48 24.56 24.06 24.09 -0.39 2,195 34,979 +87 Hover/Click
May25 231026 23.07 23.11 22.67 22.70 -0.34 596 15,657 +162 Hover/Click
Jul25 231026 21.84 21.88 21.49 21.55 -0.27 320 11,058 +65 Hover/Click
Oct25 231026 21.11 21.31 20.95 21.01 -0.25 219 9,104 +44 Hover/Click
Mar26 231026 21.05 21.26 20.94 21.01 -0.21 37 4,087 +6 Hover/Click
Total Volume and Open Interest 104,194 861,750 +4,089  
London Cocoa(LCE) Weekly Monthly
Dec23 231026 3318 3388 3311 3368 +58 7,375 74,713 -1,410 Hover/Click
Mar24 231026 3293 3367 3287 3345 +59 11,949 140,743 -128 Hover/Click
May24 231026 3154 3231 3149 3209 +64 5,469 50,286 +246 Hover/Click
Jul24 231026 3050 3128 3045 3106 +65 4,129 45,970 +278 Hover/Click
Sep24 231026 2979 3061 2979 3041 +65 1,877 19,815 +306 Hover/Click
Dec24 231026 2910 2981 2910 2960 +52 1,400 18,420 +686 Hover/Click
Mar25 231026 2876 2944 2876 2923 +49 88 14,661 +3 Hover/Click
Total Volume and Open Interest 32,315 365,514 -22  
London Sugar(LCE) Weekly Monthly
Dec23 231026 745.80 747.70 733.70 734.20 -12.40 4,442 32,355 -1,073 Hover/Click
Mar24 231026 738.60 742.20 728.00 728.50 -11.40 3,889 29,115 +942 Hover/Click
May24 231026 723.40 727.10 711.90 712.40 -11.70 1,277 18,552 +72 Hover/Click
Aug24 231026 696.20 699.20 685.20 685.90 -10.90 367 6,256 +137 Hover/Click
Oct24 231026 670.80 673.50 662.00 662.30 -9.00 54 3,000 +23 Hover/Click
Total Volume and Open Interest 10,072 93,384 +130  
Cotton(ICE) Weekly Monthly
Dec23 231026 83.76 85.20 83.51 84.59 +0.78 14,634 103,198 -1,636 Hover/Click
Mar24 231026 85.35 86.68 85.30 86.12 +0.61 7,945 63,626 +515 Hover/Click
May24 231026 86.49 87.50 86.25 86.90 +0.46 3,714 35,935 -98 Hover/Click
Jul24 231026 86.49 87.61 86.37 87.04 +0.40 1,410 15,455 +394 Hover/Click
Oct24 231026 82.40 82.40 82.40 82.40 -0.07 0 7 +0 Hover/Click
Dec24 231026 81.15 81.45 80.90 81.02 -0.07 193 17,717 +23 Hover/Click
Total Volume and Open Interest 27,897 236,394 -802  
Crude Oil(NYM) Weekly Monthly
Dec23 231026 85.37 85.59 82.56 83.21 -2.18 429,459 307,737 -7,156 Hover/Click
Jan24 231026 84.58 84.85 81.97 82.54 -2.15 141,316 193,224 +7,771 Hover/Click
Feb24 231026 83.62 83.98 81.28 81.84 -2.02 76,956 100,482 -400 Hover/Click
Mar24 231026 82.86 83.17 80.64 81.19 -1.89 61,651 104,511 -3,269 Hover/Click
Apr24 231026 82.20 82.41 80.11 80.63 -1.78 18,536 63,722 +659 Hover/Click
May24 231026 81.57 81.85 79.61 80.11 -1.69 16,972 49,529 +720 Hover/Click
Jun24 231026 81.01 81.28 79.07 79.61 -1.61 63,362 170,545 -4,309 Hover/Click
Jul24 231026 80.40 80.58 78.92 79.12 -1.53 7,773 37,241 +551 Hover/Click
Aug24 231026 79.87 80.03 78.31 78.65 -1.46 4,126 35,566 +1,161 Hover/Click
Sep24 231026 79.31 79.36 77.65 78.20 -1.39 7,828 60,848 -756 Hover/Click
Oct24 231026 79.00 79.04 77.38 77.76 -1.33 1,675 32,890 +406 Hover/Click
Nov24 231026 78.31 78.57 77.21 77.34 -1.29 1,183 30,665 +285 Hover/Click
Dec24 231026 77.90 78.18 76.37 76.93 -1.27 36,854 149,672 -1,257 Hover/Click
Jan25 231026 76.50 76.50 76.50 76.50 -1.21 293 23,253 +17 Hover/Click
Feb25 231026 76.08 76.08 76.06 76.08 -1.15 214 13,660 +19 Hover/Click
Mar25 231026 76.00 76.00 75.40 75.67 -1.13 821 17,047 +9 Hover/Click
Total Volume and Open Interest 881,539 1,622,665 -5,379  
e-miNY Crude Oil(NYM)
Dec23 231026 85.250 85.600 82.575 83.200 -2.200 14,950 2,416 +142  
Jan24 231026 84.475 84.825 82.000 82.550 -2.150 1,145 954 +53  
Feb24 231026 83.300 83.950 81.300 81.850 -2.000 41 113 +22  
Mar24 231026 83.100 83.100 80.675 81.200 -1.875 26 67 +16  
Apr24 231026 81.000 82.450 80.125 80.625 -1.775 12 18 +1  
May24 231026 80.450 81.825 79.700 80.100 -1.700 9 7 -1  
Jun24 231026 80.975 80.975 79.175 79.600 -1.625 23 55 -2  
Jul24 231026 80.000 80.000 78.600 79.125 -1.525 8 10 -2  
Aug24 231026 78.650 78.650 78.500 78.650 -1.450 0 10 +0  
Sep24 231026 78.200 78.200 78.200 78.200 -1.400 1 9 +0  
Total Volume and Open Interest 16,237 3,809 +222  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231026 302.00 305.46 296.97 304.39 +1.34 22,867 19,667 -6,685 Hover/Click
Dec23 231026 294.91 297.72 290.00 296.56 +0.65 59,483 74,454 -1,032 Hover/Click
Jan24 231026 291.26 292.95 286.33 291.70 -0.20 32,222 51,042 -1,086 Hover/Click
Feb24 231026 288.28 289.28 283.37 287.90 -0.91 16,806 37,227 -703 Hover/Click
Mar24 231026 283.88 284.53 279.01 282.88 -1.54 14,429 30,775 +644 Hover/Click
Apr24 231026 277.24 279.16 273.70 276.98 -2.02 7,717 22,225 +529 Hover/Click
May24 231026 271.72 274.47 270.27 272.92 -2.22 3,517 11,641 -11 Hover/Click
Jun24 231026 272.56 272.57 267.38 270.28 -2.32 5,713 23,742 +432 Hover/Click
Jul24 231026 268.50 270.62 266.59 269.32 -2.44 1,125 5,868 -10 Hover/Click
Aug24 231026 266.34 270.07 266.24 268.87 -2.44 719 4,606 +39 Hover/Click
Sep24 231026 266.61 270.27 266.48 268.96 -2.41 1,313 7,985 +378 Hover/Click
Oct24 231026 266.52 271.33 266.52 268.93 -2.39 466 2,531 +22 Hover/Click
Nov24 231026 265.84 269.48 265.84 268.48 -2.32 321 2,292 +19 Hover/Click
Dec24 231026 268.72 269.52 264.73 267.39 -2.28 886 15,013 +77 Hover/Click
Total Volume and Open Interest 168,004 315,437 -7,354  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231026 228.05 228.51 223.86 225.61 -2.81 20,683 25,586 -5,921 Hover/Click
Dec23 231026 226.46 227.07 222.24 223.71 -3.17 56,588 103,524 -3,327 Hover/Click
Jan24 231026 225.95 226.61 221.80 223.17 -3.29 30,333 68,765 -517 Hover/Click
Feb24 231026 226.88 227.27 222.55 223.78 -3.33 10,271 22,674 -404 Hover/Click
Mar24 231026 227.91 228.47 223.80 225.04 -3.34 8,349 27,598 +212 Hover/Click
Apr24 231026 247.97 248.23 243.80 244.77 -3.32 3,463 18,893 -45 Hover/Click
May24 231026 244.19 246.98 244.19 245.02 -3.36 2,223 9,979 +293 Hover/Click
Jun24 231026 247.42 247.56 243.13 244.31 -3.36 3,799 19,791 +235 Hover/Click
Jul24 231026 244.69 245.69 241.11 242.24 -3.39 963 6,204 +103 Hover/Click
Aug24 231026 238.62 239.16 238.30 239.05 -3.39 565 3,826 -75 Hover/Click
Total Volume and Open Interest 138,333 320,865 -9,199  
e-miNY RBOB Gasoline(NYM)
Nov23 231026 225.61 225.61 225.61 225.61 -2.81 0 3 +0  
Dec23 231026 223.71 223.71 223.71 223.71 -3.17 0 1 +0  
Jan24 231026 223.17 223.17 223.17 223.17 -3.29        
Feb24 231026 223.78 223.78 223.78 223.78 -3.33        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231026 3.028 3.279 2.977 3.214 +0.204 31,461 17,630 -6,451 Hover/Click
Dec23 231026 3.399 3.544 3.363 3.477 +0.101 96,491 177,779 +2,825 Hover/Click
Jan24 231026 3.646 3.769 3.612 3.707 +0.087 34,468 222,571 -1,226 Hover/Click
Feb24 231026 3.580 3.694 3.547 3.634 +0.081 12,527 64,249 +394 Hover/Click
Mar24 231026 3.312 3.401 3.281 3.348 +0.065 17,004 160,115 +3,070 Hover/Click
Apr24 231026 3.100 3.175 3.076 3.133 +0.043 14,575 97,452 +262 Hover/Click
May24 231026 3.120 3.189 3.097 3.150 +0.038 7,223 63,658 +431 Hover/Click
Jun24 231026 3.233 3.291 3.207 3.255 +0.030 2,632 18,732 +236 Hover/Click
Jul24 231026 3.353 3.401 3.323 3.369 +0.023 3,368 35,919 +843 Hover/Click
Aug24 231026 3.394 3.431 3.357 3.400 +0.021 1,967 18,220 +55 Hover/Click
Sep24 231026 3.364 3.410 3.336 3.378 +0.020 1,768 24,956 +241 Hover/Click
Oct24 231026 3.436 3.485 3.413 3.454 +0.021 4,428 56,510 +280 Hover/Click
Nov24 231026 3.802 3.841 3.781 3.815 +0.013 2,688 15,366 -789 Hover/Click
Dec24 231026 4.253 4.286 4.232 4.260 +0.012 1,664 23,375 +688 Hover/Click
Jan25 231026 4.504 4.545 4.491 4.522 +0.015 905 45,328 +326 Hover/Click
Feb25 231026 4.406 4.441 4.391 4.416 +0.011 330 9,531 -16 Hover/Click
Total Volume and Open Interest 236,638 1,213,566 +2,116  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231026 89.92 90.40 87.53 87.93 -2.20 290,909 268,549 -22,234 Hover/Click
Jan24 231026 88.83 89.27 86.50 87.05 -2.07 432,682 519,417 +30,588 Hover/Click
Feb24 231026 88.01 88.35 85.75 86.33 -1.94 192,444 256,034 +12,963 Hover/Click
Mar24 231026 87.26 87.56 85.09 85.70 -1.83 111,840 170,248 +1,246 Hover/Click
Apr24 231026 86.64 86.90 84.53 85.14 -1.74 43,729 95,889 -40 Hover/Click
May24 231026 86.14 86.33 84.05 84.64 -1.67 29,935 79,133 +700 Hover/Click
Jun24 231026 85.54 85.79 83.60 84.18 -1.59 80,680 154,885 +4,058 Hover/Click
Jul24 231026 85.02 85.24 83.15 83.74 -1.52 14,685 46,543 -846 Hover/Click
Aug24 231026 84.60 84.68 82.75 83.31 -1.45 10,771 44,348 -697 Hover/Click
Sep24 231026 84.04 84.21 82.32 82.89 -1.38 19,339 50,667 +2,223 Hover/Click
Oct24 231026 83.28 83.63 81.94 82.47 -1.32 8,530 31,025 +88 Hover/Click
Nov24 231026 83.10 83.19 81.54 82.07 -1.27 3,380 25,603 -13 Hover/Click
Dec24 231026 82.61 82.91 81.07 81.68 -1.23 54,226 178,454 +4,110 Hover/Click
Jan25 231026 81.28 81.28 81.28 81.28 -1.19 4,773 24,437 -990 Hover/Click
Total Volume and Open Interest 1,319,374 2,220,862 +30,920  
Gas Oil(ICE) Weekly Monthly
Nov23 231026 884.75 892.00 867.75 888.50 +9.00 54,491 92,658 -7,283 Hover/Click
Dec23 231026 860.50 864.25 843.50 861.00 +6.25 101,756 156,646 +3,313 Hover/Click
Jan24 231026 849.25 853.25 832.75 848.00 +5.00 50,204 87,258 +1,879 Hover/Click
Feb24 231026 846.00 846.00 826.75 840.25 +4.50 26,875 44,192 -173 Hover/Click
Mar24 231026 833.50 836.50 817.75 830.50 +4.50 26,343 59,500 +1,343 Hover/Click
Apr24 231026 822.50 824.50 807.25 818.75 +4.50 12,072 31,144 +1,003 Hover/Click
May24 231026 815.25 817.50 802.00 811.50 +4.25 7,936 25,546 +1,194 Hover/Click
Jun24 231026 811.25 814.00 796.00 807.00 +4.00 20,209 40,704 +282 Hover/Click
Jul24 231026 807.25 808.75 793.50 804.00 +3.75 4,612 16,540 +1,020 Hover/Click
Aug24 231026 804.75 806.00 794.50 801.25 +3.50 2,125 11,684 +336 Hover/Click
Total Volume and Open Interest 320,041 671,620 +4,605  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231026 85.24 85.60 82.60 83.21 -2.18 77,744 96,473 -2,329 Hover/Click
Jan24 231026 84.47 84.87 82.00 82.54 -2.15 88,719 71,136 +812 Hover/Click
Feb24 231026 83.90 83.92 81.31 81.84 -2.02 70,635 45,128 +4,108 Hover/Click
Mar24 231026 82.85 83.04 80.68 81.19 -1.89 57,967 39,271 +498 Hover/Click
Apr24 231026 81.84 82.24 80.19 80.63 -1.78 22,265 15,949 +259 Hover/Click
May24 231026 81.24 81.50 79.61 80.11 -1.69 6,440 11,051 +209 Hover/Click
Jun24 231026 80.66 81.16 79.11 79.61 -1.61 16,098 63,609 -2,583 Hover/Click
Jul24 231026 79.13 79.13 79.12 79.12 -1.53 478 15,674 -8 Hover/Click
Aug24 231026 78.91 78.91 78.62 78.65 -1.46 227 13,224 -10 Hover/Click
Sep24 231026 78.08 78.20 78.08 78.20 -1.39 1,151 27,114 +41 Hover/Click
Oct24 231026 77.76 77.76 77.76 77.76 -1.33 62 7,448 -4 Hover/Click
Nov24 231026 77.34 77.34 77.34 77.34 -1.29 24 8,607 +0 Hover/Click
Dec24 231026 77.94 77.94 76.74 76.93 -1.27 6,876 67,368 -802 Hover/Click
Jan25 231026 76.50 76.50 76.50 76.50 -1.21 16 7,881 +0 Hover/Click
Feb25 231026 76.08 76.08 76.08 76.08 -1.16 12 3,558 +0 Hover/Click
Mar25 231026 75.67 75.67 75.67 75.67 -1.13 5 3,406 +0 Hover/Click
Total Volume and Open Interest 349,514 578,631 +161  
US Dollar Index(ICE) Weekly Monthly
Dec23 231026 106.400 106.780 106.360 106.423 +0.070 11,871 42,648 +505 Hover/Click
Mar24 231026 106.065 106.395 106.020 106.027 +0.065 29 525 +3 Hover/Click
Jun24 231026 105.728 105.728 105.728 105.728 +0.065 0 5 +0 Hover/Click
Total Volume and Open Interest 11,900 43,178 +508  
Australian Dollar(CME) Weekly Monthly
Dec23 231026 63.20 63.42 62.81 63.39 +0.19 118,901 195,144 +1,299 Hover/Click
Mar24 231026 63.34 63.60 63.00 63.58 +0.19 230 517 +96 Hover/Click
Jun24 231026 63.72 63.72 63.22 63.72 +0.19 0 66 +0 Hover/Click
Total Volume and Open Interest 119,841 196,172 +1,506  
British Pound(CME) Weekly Monthly
Dec23 231026 121.14 121.43 120.72 121.39 +0.20 93,919 227,450 -932 Hover/Click
Mar24 231026 121.18 121.51 120.84 121.48 +0.20 233 2,399 -189 Hover/Click
Jun24 231026 121.27 121.55 120.91 121.54 +0.19 0 260 +0 Hover/Click
Total Volume and Open Interest 94,416 232,259 -1,000  
Canadian Dollar(CME) Weekly Monthly
Dec23 231026 72.54 72.57 72.29 72.44 -0.09 99,243 182,375 +1,143 Hover/Click
Mar24 231026 72.62 72.68 72.41 72.56 -0.09 613 3,167 +354 Hover/Click
Jun24 231026 72.60 72.77 72.50 72.65 -0.08 176 424 +166 Hover/Click
Sep24 231026 72.71 72.83 72.58 72.71 -0.09 75 247 +75 Hover/Click
Total Volume and Open Interest 100,170 186,492 +1,745  
Japanese Yen(CME) Weekly Monthly
Dec23 231026 67.15 67.29 66.85 67.05 -0.18 132,876 258,347 +1,523 Hover/Click
Mar24 231026 68.21 68.31 67.90 68.08 -0.19 538 2,007 -434 Hover/Click
Jun24 231026 69.21 69.36 68.83 69.06 -0.21 8 113 +2 Hover/Click
Total Volume and Open Interest 133,518 261,968 +1,059  
Swiss Franc(CME) Weekly Monthly
Dec23 231026 112.13 112.17 111.65 111.84 -0.32 20,211 55,156 -3,112 Hover/Click
Mar24 231026 113.20 113.20 112.84 113.01 -0.33 55 645 -6 Hover/Click
Jun24 231026 114.13 114.13 114.01 114.13 -0.34 0 137 +0 Hover/Click
Total Volume and Open Interest 20,266 56,148 -3,118  
EuroFX(CME) Weekly Monthly
Dec23 231026 105.90 105.91 105.43 105.83 -0.07 186,477 678,739 -3,147 Hover/Click
Mar24 231026 106.35 106.38 105.95 106.30 -0.07 475 10,897 -112 Hover/Click
Jun24 231026 106.62 106.85 106.42 106.76 -0.08 18 2,134 +15 Hover/Click
Total Volume and Open Interest 188,066 699,139 -3,529  
Mexican Peso(CME) Weekly Monthly
Dec23 231026 540.50 547.13 538.13 546.88 +6.75 58,766 192,567 -1,864 Hover/Click
Mar24 231026 538.38 538.38 530.38 538.38 +6.63 0 14 +0 Hover/Click
Total Volume and Open Interest 58,766 192,666 -1,864  
Brazilian Real(CME) Weekly Monthly
Nov23 231026 200.55 200.55 199.15 200.20 +0.60 15,072 38,070 -5,216  
Dec23 231026 198.90 199.65 198.45 199.45 +0.55 9,636 14,613 +6,445 Hover/Click
Jan24 231026 201.45 201.45 198.70 198.70 +0.55        
Feb24 231026 198.05 198.05 198.05 198.05 +0.60        
Total Volume and Open Interest 24,708 52,683 +1,229  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231026 108~130 109~310 107~280 109~280 +1~150 506,995 1,382,677 +18,697 Hover/Click
Mar24 231026 108~070 109~280 107~270 109~260 +1~150 774 3,289 +513 Hover/Click
Jun24 231026 110~020 110~020 110~020 110~020 +1~150 0 2 +0 Hover/Click
Total Volume and Open Interest 507,769 1,385,968 +19,210  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231026 105~210 106~130 105~150 106~110 +0~215 1,960,891 4,654,387 +30,437 Hover/Click
Mar24 231026 105~305 106~225 105~265 106~205 +0~210 585 2,839 +144 Hover/Click
Jun24 231026 106~305 107~045 106~305 107~045 +0~210 0 4 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231026 104~032 104~196 104~002 104~182 +0~144 1,288,963 5,648,074 +82,928 Hover/Click
Mar24 231026 104~184 104~294 104~104 104~282 +0~152 8,505 11,742 +5,849 Hover/Click
Jun24 231026 105~112 105~112 105~112 105~112 +0~152       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231026 101~043 101~102 101~026 101~091 +0~045 626,166 4,222,363 +23,554 Hover/Click
Mar24 231026 101~147 101~207 101~135 101~196 +0~046 65 8,467 +2 Hover/Click
Jun24 231026 102~004 102~020 102~004 102~004 +0~046       Hover/Click
Total Volume and Open Interest 626,231 4,230,830 +23,556  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231026 94.560 94.590 94.545 94.575 +0.020 218,453 1,527,619 +4,329  
Mar24 231026 94.630 94.680 94.610 94.665 +0.045 282,074 1,074,914 +29,837  
Jun24 231026 94.825 94.900 94.800 94.880 +0.065 254,887 967,023 -224  
Sep24 231026 95.060 95.165 95.040 95.145 +0.085 212,501 825,930 -4,428  
Dec24 231026 95.300 95.425 95.275 95.405 +0.105 309,468 952,069 -9,620  
Mar25 231026 95.505 95.635 95.475 95.620 +0.115 164,214 513,328 -6,221  
Jun25 231026 95.630 95.775 95.600 95.760 +0.130 162,392 581,802 -6,497  
Sep25 231026 95.690 95.840 95.665 95.825 +0.135 164,805 535,112 -5,567  
Dec25 231026 95.700 95.850 95.675 95.840 +0.140 162,310 575,952 +1,955  
Mar26 231026 95.680 95.835 95.665 95.825 +0.140 105,080 349,173 +4,147  
Jun26 231026 95.670 95.815 95.655 95.810 +0.140 96,603 298,834 -1,627  
Sep26 231026 95.645 95.795 95.635 95.790 +0.140 80,429 257,642 +8,473  
Dec26 231026 95.630 95.775 95.620 95.770 +0.140 49,281 186,767 +566  
Mar27 231026 95.595 95.740 95.585 95.735 +0.135 36,802 135,239 +1,437  
Jun27 231026 95.565 95.705 95.550 95.695 +0.130 33,593 132,784 +2,867  
Sep27 231026 95.530 95.665 95.510 95.655 +0.125 33,112 132,684 +1,675  
Dec27 231026 95.490 95.625 95.470 95.615 +0.125 31,938 105,154 +170  
Mar28 231026 95.440 95.575 95.415 95.565 +0.120 39,137 95,336 +2,977  
Total Volume and Open Interest 260,791 1,634,795 -520  
Ultra T-Bond(CBOT)
Dec23 231026 111~08 113~10 110~17 113~04 +1~29 317,786 1,562,950 +8,666  
Mar24 231026 112~28 114~01 111~09 113~27 +1~29 1 67 +0  
Jun24 231026 115~01 115~01 115~01 115~01 +1~29        
Total Volume and Open Interest 317,787 1,563,017 +8,666  
Ultra 10-Yr T-Note(CBOT)
Dec23 231026 108~060 109~050 107~270 109~030 +0~300 468,704 1,982,419 +14,801  
Mar24 231026 109~055 109~055 108~020 109~055 +0~300 0 14 +0  
Jun24 231026 108~305 108~305 108~305 108~305 +0~300        
Total Volume and Open Interest 468,704 1,982,433 +14,801  
30 Day Federal Funds(CBOT)
Oct23 231026 94.670 94.673 94.670 94.670 unch 416 394,601 +186  
Nov23 231026 94.665 94.670 94.665 94.670 +0.005 28,588 561,118 +1,007  
Dec23 231026 94.635 94.645 94.625 94.640 +0.010 7,241 109,478 +1,119  
Jan24 231026 94.605 94.625 94.595 94.620 +0.020 35,845 347,662 -4,259  
Feb24 231026 94.575 94.605 94.565 94.595 +0.025 27,191 261,956 +3,796  
Mar24 231026 94.590 94.625 94.575 94.615 +0.030 3,816 40,131 +590  
Total Volume and Open Interest 157,274 2,021,965 +7,256  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231026 144.53 144.53 144.20 144.39 -0.15 797 14,103 +125 Hover/Click
Mar24 231026 144.39 144.39 144.39 144.39 -0.15       Hover/Click
Jun24 231026 144.39 144.39 144.39 144.39 -0.15       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231026 119.04 120.58 118.24 119.84 +0.28 91,001 224,610 +4,315  
Mar24 231026 120.20 120.20 119.66 119.66 +0.24 138 396 +138  
Jun24 231026 119.86 119.86 119.86 119.86 +0.62        
Total Volume and Open Interest 91,139 225,006 +4,453  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231026 127.90 128.79 127.56 128.47 +0.34 791,110 1,366,043 -21,960 Hover/Click
Mar24 231026 127.95 128.95 127.95 128.65 +0.33 7 2,312 -52 Hover/Click
Jun24 231026 129.21 129.21 128.37 128.37 +0.56       Hover/Click
Total Volume and Open Interest 791,117 1,368,355 -22,012  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231026 115.59 116.07 115.48 115.92 +0.24 556,674 1,226,176 -62,819 Hover/Click
Mar24 231026 115.16 115.46 115.16 115.46 +0.23 0 1,544 +0 Hover/Click
Jun24 231026 117.10 117.10 117.10 117.10 +0.36       Hover/Click
Total Volume and Open Interest 556,674 1,227,720 -62,819  
Euro-Schatz(EUREX)
Dec23 231026 104.98 105.10 104.94 105.08 +0.10 453,363 2,082,766 -10,331  
Mar24 231026 105.40 105.40 105.40 105.40 +0.10 171 468 +168  
Jun24 231026 106.18 106.18 106.18 106.18 +0.00        
Total Volume and Open Interest 453,534 2,083,234 -10,163  
3-Mth Euribor(EUREX)
Dec23 231026 96.030 96.030 96.030 96.030 +0.020 0 19 +0  
Mar24 231026 96.125 96.125 96.125 96.125 +0.040 0 125 +0  
Jun24 231026 96.310 96.310 96.310 96.310 +0.055 0 9 +0  
Total Volume and Open Interest 1 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231026 91~24 92~21 91~20 92~10 +0~03 187,146 466,354 +4,679 Hover/Click
Mar24 231026 92~15 92~15 92~15 92~15 +0~04 0 16 +0 Hover/Click
Total Volume and Open Interest 187,146 466,370 +4,679  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231026 96.010 96.030 95.995 96.030 +0.020 94,540 618,322 -58  
Mar24 231026 96.090 96.135 96.075 96.125 +0.035 125,181 653,666 +2,885  
Jun24 231026 96.255 96.320 96.235 96.310 +0.050 115,035 561,368 -3,779  
Total Volume and Open Interest 942,206 3,904,911 +14,295  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231026 95.59 95.65 95.57 95.61 +0.02 129,591 291,285 +14,387  
Mar24 231026 95.45 95.49 95.42 95.44 -0.01 52,062 220,578 +5,704  
Jun24 231026 95.41 95.44 95.37 95.38 -0.02 24,125 177,017 -255  
Sep24 231026 95.42 95.45 95.36 95.37 -0.04 15,179 126,132 -1,238  
Dec24 231026 95.50 95.52 95.42 95.43 -0.06 19,519 124,436 +2,982  
Mar25 231026 95.56 95.59 95.47 95.48 -0.07 7,510 62,970 +2,772  
Jun25 231026 95.61 95.62 95.50 95.50 -0.10 3,514 57,723 +106  
Sep25 231026 95.64 95.64 95.52 95.53 -0.11 4,075 42,746 +261  
Dec25 231026 95.64 95.64 95.52 95.52 -0.13 413 3,308 +238  
Mar26 231026 95.65 95.65 95.50 95.50 -0.14 152 1,549 +95  
Total Volume and Open Interest 256,140 1,108,559 +25,052  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231026 95.27 95.27 95.10 95.11 -0.16 185,074 1,201,515 +2,797  
Mar24 231026 95.11 95.11 95.11 95.11 -0.16        
Total Volume and Open Interest 185,074 1,201,515 +2,797  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231026 95.73 95.74 95.63 95.64 -0.09 217,547 809,184 +21,139  
Mar24 231026 95.64 95.64 95.64 95.64 -0.09        
Total Volume and Open Interest 217,547 809,184 +21,139  
Gold(CMX) Weekly Monthly
Oct23 231026 1988.2 1988.2 1980.4 1987.2 +3.1 97 49 +9 Hover/Click
Dec23 231026 1991.2 2003.7 1981.6 1997.4 +2.5 240,655 373,059 +3,130 Hover/Click
Feb24 231026 2011.2 2023.7 2001.8 2017.6 +2.6 11,461 49,586 +425 Hover/Click
Apr24 231026 2031.6 2041.2 2022.0 2037.0 +2.6 3,408 22,240 +389 Hover/Click
Jun24 231026 2053.2 2063.1 2041.6 2057.0 +2.7 2,557 12,275 +82 Hover/Click
Aug24 231026 2074.7 2082.1 2061.2 2075.7 +2.7 312 4,098 +63 Hover/Click
Oct24 231026 2094.2 2094.2 2094.2 2094.2 +2.6 113 630 +11 Hover/Click
Dec24 231026 2112.1 2112.7 2108.2 2112.7 +2.5 830 2,852 -24 Hover/Click
Feb25 231026 2130.8 2130.8 2130.8 2130.8 +2.5 3 54 +2 Hover/Click
Apr25 231026 2147.0 2147.0 2147.0 2147.0 +2.5 0 96 +0 Hover/Click
Jun25 231026 2164.3 2164.3 2164.3 2164.3 +2.5 1 607 +1 Hover/Click
Aug25 231026 2184.2 2184.2 2184.2 2184.2 +2.5       Hover/Click
Total Volume and Open Interest 259,600 467,547 +4,071  
Silver(CMX) Weekly Monthly
Dec23 231026 2300.5 2327.5 2256.5 2290.8 -9.9 55,003 94,531 -1,251 Hover/Click
Mar24 231026 2333.5 2361.5 2291.0 2325.2 -10.0 3,930 19,989 +1,488 Hover/Click
May24 231026 2367.5 2385.0 2319.0 2349.3 -10.1 482 6,113 +93 Hover/Click
Jul24 231026 2381.0 2405.0 2345.5 2372.9 -10.3 131 2,045 +34 Hover/Click
Sep24 231026 2418.0 2418.0 2396.5 2396.5 -10.1 0 458 +0 Hover/Click
Dec24 231026 2428.4 2428.4 2428.4 2428.4 -10.1 0 213 +0 Hover/Click
Mar25 231026 2462.7 2462.7 2462.7 2462.7 -10.1       Hover/Click
Total Volume and Open Interest 59,668 124,350 +370  
Platinum(NYMEX) Weekly Monthly
Oct23 231026 900.1 900.1 900.1 900.1 -4.7 40 47 -1 Hover/Click
Jan24 231026 913.0 920.4 900.6 909.0 -3.4 26,651 76,630 -2,560 Hover/Click
Apr24 231026 918.7 926.5 908.0 916.0 -3.6 819 4,653 -95 Hover/Click
Jul24 231026 925.9 933.0 917.2 923.0 -3.8 105 320 -45 Hover/Click
Total Volume and Open Interest 27,703 81,905 -2,705  
Palladium(NYMEX) Weekly Monthly
Dec23 231026 1130.50 1155.00 1113.50 1142.80 +9.20 3,653 19,312 -305 Hover/Click
Mar24 231026 1137.50 1156.00 1122.50 1148.10 +9.20 949 2,928 +169 Hover/Click
Jun24 231026 1158.70 1158.70 1158.70 1158.70 +9.00 0 77 +0 Hover/Click
Total Volume and Open Interest 4,602 22,322 -137  
Copper(CMX) Weekly Monthly
Dec23 231026 358.90 361.95 357.20 358.45 -0.65 70,327 140,273 +1,116 Hover/Click
Mar24 231026 361.80 365.55 361.05 362.30 -0.55 12,997 54,432 +2,026 Hover/Click
May24 231026 364.85 367.75 363.50 364.70 -0.50 3,021 14,537 +215 Hover/Click
Jul24 231026 367.15 369.45 366.50 366.75 -0.45 1,056 6,527 +285 Hover/Click
Sep24 231026 369.10 371.10 367.85 368.40 -0.45 278 2,466 -6 Hover/Click
Total Volume and Open Interest 89,048 228,224 +3,520  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231026 33161 33204 32832 32876 -274 229,828 105,434 +1,336 Hover/Click
Mar24 231026 33419 33512 33154 33189 -269 174 488 +16 Hover/Click
Jun24 231026 33800 33800 33431 33431 -277 7 11 +2 Hover/Click
Sep24 231026 33477 33477 33477 33477 -274 0 2 +0 Hover/Click
Total Volume and Open Interest 230,009 105,935 +1,354  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231026 33199 33204 32834 32876 -274 128,877 23,638 +1,553 Hover/Click
Mar24 231026 33450 33511 33152 33189 -269 301 952 +81 Hover/Click
Jun24 231026 33431 33725 33431 33431 -277 0 4 +0 Hover/Click
Sep24 231026 33477 33477 33477 33477 -274       Hover/Click
Total Volume and Open Interest 129,178 24,594 +1,634  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231026 4202.00 4205.00 4146.25 4156.50 -53.25 1,981,633 2,159,657 +29,571 Hover/Click
Mar24 231026 4249.50 4250.25 4192.25 4201.50 -54.25 5,025 22,558 +450 Hover/Click
Jun24 231026 4300.00 4300.00 4241.25 4248.75 -55.25 593 3,319 -280 Hover/Click
Sep24 231026 4326.00 4331.00 4290.75 4290.75 -57.00 44 287 -40 Hover/Click
Total Volume and Open Interest 1,987,319 2,188,155 +29,703  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231026 4202.75 4205.00 4147.00 4156.50 -53.25 1,225,507 184,687 +3,642 Hover/Click
Mar24 231026 4250.50 4250.50 4193.00 4201.50 -54.25 2,575 2,814 +63 Hover/Click
Jun24 231026 4293.50 4293.75 4242.75 4248.75 -55.25 45 195 +4 Hover/Click
Sep24 231026 4290.75 4290.75 4290.75 4290.75 -57.00 0 11 +0 Hover/Click
Total Volume and Open Interest 1,228,127 187,712 +3,709  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231026 14425.00 14459.00 14140.25 14194.00 -284.25 820,677 260,391 +9,701 Hover/Click
Mar24 231026 14611.00 14642.25 14322.75 14375.00 -288.25 1,304 2,247 +31 Hover/Click
Jun24 231026 14685.25 14828.75 14513.75 14570.00 -288.25 40 32 +4 Hover/Click
Total Volume and Open Interest 822,024 262,794 +9,739  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231026 14430.75 14459.25 14136.50 14194.00 -284.25 1,407,896 108,402 +16,266 Hover/Click
Mar24 231026 14621.25 14644.00 14320.00 14375.00 -288.25 3,632 2,657 -110 Hover/Click
Jun24 231026 14770.00 14828.00 14514.75 14570.00 -288.25 156 203 +39 Hover/Click
Total Volume and Open Interest 1,411,684 111,284 +16,195  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231026 2359.50 2386.00 2340.70 2367.10 +9.90 11,853 40,363 +488 Hover/Click
Mar24 231026 2385.80 2399.80 2385.80 2385.80 +11.50 0 1 +0 Hover/Click
Jun24 231026 2404.80 2404.80 2404.80 2404.80 +11.80       Hover/Click
Total Volume and Open Interest 11,853 40,364 +488  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 115,712 32,103 -13,780  
Nov23 231026 20.30 21.17 20.00 20.54 +0.24 124,773 151,267 -1,037  
Dec23 231026 20.31 21.05 20.05 20.50 +0.14 59,764 99,188 +2,378  
Jan24 231026 21.11 21.72 20.88 21.25 +0.09 19,647 45,698 +488  
Total Volume and Open Interest 225,055 347,718 +3,401  
S & P 600(CME)
Dec23 231026 1086.20 1094.00 1076.00 1086.20 +3.10 0 538 +0  
Mar24 231026 1097.80 1097.80 1097.80 1097.80 +3.20        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231026 1659.20 1681.20 1649.00 1664.50 +3.60 221,702 522,754 +5,843 Hover/Click
Mar24 231026 1677.00 1698.10 1667.00 1681.90 +3.70 136 1,147 +5 Hover/Click
Jun24 231026 1700.60 1711.10 1686.30 1700.60 +5.30 1 2 -1 Hover/Click
Total Volume and Open Interest 221,839 523,903 +5,847  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231026 1662.50 1681.20 1648.90 1664.50 +3.60 85,590 20,812 +381 Hover/Click
Mar24 231026 1677.40 1697.70 1666.20 1681.90 +3.70 267 582 +7 Hover/Click
Jun24 231026 1690.00 1708.80 1690.00 1700.60 +5.30 1 9 +1 Hover/Click
Total Volume and Open Interest 85,858 21,403 +389  
Nikkei 225(CME)
Dec23 231026 30970 30970 30475 30600 -405 7,715 15,171 -154  
Mar24 231026 30695 30740 30500 30640 -415 0 1 +0  
Total Volume and Open Interest 7,715 15,172 -154  
Nikkei 225(SGX) Weekly Monthly
Dec23 231026 31275 31365 30540 30610 -690 32,849 114,521 +1,209  
Mar24 231026 30710 30710 30545 30545 -690 51 678 +24  
Jun24 231026 30310 30310 30310 30310 -685 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231026 31215 31365 30545 30590 -650 856,393 340,042 +8,356  
Mar24 231026 31145 31300 30475 30520 -660 28,516 24,370 +684  
Jun24 231026 30900 31045 30240 30290 -640 775 2,483 +26  
Total Volume and Open Interest 926,631 405,185 +9,493  
Nikkei 225(JPX)
Dec23 231026 31220 31360 30540 30590 -650 51,725 217,472 +2,312  
Mar24 231026 31150 31290 30480 30520 -660 739 16,069 -20  
Jun24 231026 30290 30290 30290 30290 -640 0 13,310 +0  
Total Volume and Open Interest 52,466 289,141 +2,423  
Nikkei 225(CME) Yen
Dec23 231026 30945 30945 30460 30585 -395 33,712 54,718 +1,023  
Mar24 231026 30705 30705 30420 30520 -400 4 16 +0  
Jun24 231026 30295 30295 30295 30295 -400        
Total Volume and Open Interest 33,716 54,735 +1,023  
Nikkei 225(CME) e-Mini Yen
Dec23 231026 30585 30585 30585 30585 -395        
Mar24 231026 30520 30520 30520 30520 -400 0 1 +0  
Jun24 231026 30295 30295 30295 30295 -400        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231026 6870.5 6930.5 6837.5 6902.5 -28.5 59,620 190,199 +3,055  
Dec23 231026 6876.0 6928.5 6856.0 6914.0 -28.5 45 1,215 +63  
Jan24 231026 6933.5 6933.5 6933.5 6933.5 -28.0        
Mar24 231026 6976.5 6976.5 6976.5 6976.5 -27.5        
Jun24 231026 6874.0 6874.0 6874.0 6874.0 -29.5        
Sep24 231026 6932.5 6932.5 6932.5 6932.5 -28.5        
Total Volume and Open Interest 59,665 191,415 +3,118  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231026 17128 17235 16922 17042 -89 209,706 99,405 -22,017  
Nov23 231026 17111 17248 16935 17055 -96 74,364 55,952 +39,433  
Dec23 231026 17177 17296 17000 17120 -96 3,007 17,592 +1,361  
Total Volume and Open Interest 287,862 175,867 +18,683  
DAX(EUREX) Weekly Monthly
Dec23 231026 14870.0 14876.0 14733.0 14811.0 -173.0 68,040 73,050 +1,685  
Mar24 231026 14950.0 14976.0 14901.0 14969.0 -174.0 71 171 +9  
Jun24 231026 15191.0 15191.0 15191.0 15191.0 -175.0 0 1 +0  
Total Volume and Open Interest 68,111 73,222 +1,694  
Mini-DAX(EUREX)
Dec23 231026 14875.0 14877.0 14733.0 14811.0 -173.0 47,865 18,914 -2,078  
Mar24 231026 15032.0 15032.0 14905.0 14969.0 -174.0 8 123 -8  
Jun24 231026 15191.0 15191.0 15191.0 15191.0 -175.0 0 7 +0  
Total Volume and Open Interest 47,873 19,044 -2,086  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231026 4052 4080 4029 4062 -26 839,394 2,989,374 -24,015  
Mar24 231026 4083 4102 4063 4092 -26 7,022 45,035 +7,006  
Jun24 231026 4038 4038 4038 4038 -27 0 15,441 +0  
Total Volume and Open Interest 846,416 3,053,104 -17,009  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231026 10370 10422 10315 10401 -17 30,053 150,583 +123  
Mar24 231026 10308 10349 10265 10341 -17 11 1,186 +1  
Jun24 231026 10225 10225 10225 10225 -18 278 910 +278  
Total Volume and Open Interest 30,342 152,842 +402  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231026 7404.00 7418.50 7341.50 7375.50 -63.50 86,066 482,966 +2,771  
Mar24 231026 7389.00 7399.00 7375.00 7399.00 -62.50 0 4,279 +0  
Jun24 231026 7417.50 7417.50 7417.50 7417.50 -64.50 0 949 +0  
Total Volume and Open Interest 86,066 488,195 +2,771  
SPI 200(SFE) Weekly Monthly
Dec23 231026 6860.0 6879.0 6787.0 6813.0 -47.0 50,866 219,368 -610  
Mar24 231026 6773.0 6773.0 6773.0 6773.0 -46.0 0 61 +0  
Jun24 231026 6773.0 6773.0 6773.0 6773.0 -46.0 0 125 +0  
Total Volume and Open Interest 50,866 219,602 -610  
FTSE MIB(ISE)
Dec23 231026 27120.00 27525.00 27010.00 27447.00 +66.00 17,026 97,510 -353  
Mar24 231026 27600.00 27627.00 27205.00 27627.00 +59.00 21 701 +8  
Jun24 231026 27127.00 27127.00 27127.00 27127.00 +59.00 0 3 +0  
Total Volume and Open Interest 17,047 98,214 -345  
KOSPI 200(KFE)
Dec23 231026 312.95 313.50 309.15 309.15 -8.70 240,644 288,008 +584  
Mar24 231026 312.55 312.90 308.50 308.55 -8.70 442 33,256 -35  
Jun24 231026 313.40 313.40 309.15 309.15 -8.95 15 13,621 +10  
Total Volume and Open Interest 241,101 350,678 +561  
GSCI(CME) Weekly Monthly
Nov23 231026 582.95 582.95 580.10 582.95 -5.40 5 627 -2  
Dec23 231026 585.45 585.45 585.45 585.45 -5.40        
Jan24 231026 587.95 587.95 587.95 587.95 -0.40        
Total Volume and Open Interest 5 627 -2  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64