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 Fri October 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231027 1279.25 1303.50 1277.75 1297.25 +17.75 105,810 110,501 -22,052 Hover/Click
Jan24 231027 1300.00 1325.25 1298.50 1319.50 +19.25 124,371 271,774 +10,143 Hover/Click
Mar24 231027 1313.50 1338.00 1312.00 1333.25 +19.50 36,378 145,783 +3,036 Hover/Click
May24 231027 1326.50 1351.50 1326.00 1346.75 +19.00 16,640 118,188 -75 Hover/Click
Jul24 231027 1334.00 1357.75 1333.00 1353.75 +19.00 13,703 75,684 +281 Hover/Click
Aug24 231027 1315.00 1337.75 1314.75 1334.25 +18.00 2,103 5,582 +73 Hover/Click
Sep24 231027 1272.75 1293.50 1272.25 1290.50 +17.00 1,966 4,396 +115 Hover/Click
Nov24 231027 1256.25 1276.75 1256.25 1274.25 +16.75 7,250 62,744 +212 Hover/Click
Jan25 231027 1267.25 1285.00 1266.00 1283.00 +16.75 144 1,832 +52 Hover/Click
Mar25 231027 1274.50 1279.25 1271.50 1277.25 +16.50 118 916 +40 Hover/Click
May25 231027 1274.25 1277.75 1274.25 1276.25 +17.00 9 1,298 -1 Hover/Click
Jul25 231027 1279.50 1281.75 1279.50 1279.50 +17.50 7 143 +2 Hover/Click
Aug25 231027 1271.25 1271.25 1271.25 1271.25 +17.50 0 1 +0 Hover/Click
Sep25 231027 1241.50 1241.50 1241.50 1241.50 +17.50 0 5 +0 Hover/Click
Total Volume and Open Interest 308,518 799,342 -8,164  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231027 429.50 448.40 428.10 442.40 +12.90 88,262 159,280 +2,809 Hover/Click
Jan24 231027 416.10 432.30 414.90 426.70 +10.80 57,837 131,587 +3,152 Hover/Click
Mar24 231027 404.10 417.50 403.50 412.30 +7.90 29,374 82,984 +3,100 Hover/Click
May24 231027 400.10 411.30 399.40 406.00 +5.70 18,828 64,751 +915 Hover/Click
Jul24 231027 399.90 410.00 399.20 404.70 +4.80 12,230 40,727 +717 Hover/Click
Aug24 231027 396.70 406.30 396.60 401.40 +4.70 1,436 7,295 +239 Hover/Click
Sep24 231027 393.00 402.00 392.90 397.40 +4.40 269 4,083 +22 Hover/Click
Oct24 231027 388.40 397.00 388.20 392.30 +3.90 75 4,904 +8 Hover/Click
Dec24 231027 389.90 398.60 389.70 393.80 +3.90 1,284 12,278 +452 Hover/Click
Jan25 231027 389.50 397.20 389.50 392.60 +3.70 7 952 +5 Hover/Click
Total Volume and Open Interest 209,602 509,788 +11,419  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231027 51.70 52.73 51.18 52.27 +0.53 70,503 150,244 +943 Hover/Click
Jan24 231027 51.10 52.02 50.62 51.55 +0.45 34,756 102,236 +2,181 Hover/Click
Mar24 231027 50.71 51.62 50.25 51.16 +0.45 29,924 80,911 -55 Hover/Click
May24 231027 50.48 51.38 50.05 50.94 +0.46 15,375 53,277 +2,184 Hover/Click
Jul24 231027 50.29 51.21 49.89 50.76 +0.45 14,361 44,642 +1,740 Hover/Click
Aug24 231027 49.93 50.80 49.52 50.35 +0.42 2,553 11,902 +177 Hover/Click
Sep24 231027 49.51 50.37 49.15 49.94 +0.39 1,803 9,373 +221 Hover/Click
Oct24 231027 49.32 49.88 48.69 49.45 +0.34 1,218 6,148 +22 Hover/Click
Dec24 231027 48.99 49.71 48.55 49.29 +0.36 3,038 18,712 +1,018 Hover/Click
Jan25 231027 49.25 49.65 48.51 49.24 +0.37 277 1,103 +57 Hover/Click
Total Volume and Open Interest 174,974 481,125 +9,013  
Canola(WCE) Weekly Monthly
Nov23 231027 665.0 688.0 664.7 682.5 +15.6 6,948 7,113 -3,660 Hover/Click
Jan24 231027 681.3 696.0 678.6 693.2 +11.1 25,246 153,851 +4,671 Hover/Click
Mar24 231027 690.5 705.4 688.1 702.3 +11.0 10,677 61,618 +1,892 Hover/Click
May24 231027 696.3 711.9 694.1 708.8 +11.7 4,568 38,972 +1,653 Hover/Click
Jul24 231027 701.7 717.5 701.3 714.8 +11.2 1,814 12,066 +670 Hover/Click
Nov24 231027 695.0 709.1 695.0 707.7 +10.8 516 6,492 +320 Hover/Click
Total Volume and Open Interest 49,769 280,217 +5,546  
Corn(CBOT) Weekly Monthly
Dec23 231027 479.25 484.00 478.25 480.75 +1.50 190,730 613,603 -13,916 Hover/Click
Mar24 231027 493.00 498.00 492.25 495.25 +2.00 91,469 365,797 +2,634 Hover/Click
May24 231027 501.25 505.75 500.00 503.50 +2.25 24,161 118,866 +1,504 Hover/Click
Jul24 231027 507.25 511.50 506.25 509.50 +2.25 17,556 120,983 +1,440 Hover/Click
Sep24 231027 505.50 509.50 504.25 507.75 +2.50 3,766 48,344 +282 Hover/Click
Dec24 231027 509.00 513.50 508.25 511.75 +2.25 6,484 118,494 +463 Hover/Click
Mar25 231027 519.75 523.50 518.50 522.00 +1.75 462 4,437 +36 Hover/Click
May25 231027 527.50 528.25 524.25 527.00 +1.75 61 1,054 +16 Hover/Click
Jul25 231027 523.25 527.50 523.25 526.25 +1.75 76 2,299 +28 Hover/Click
Sep25 231027 512.25 512.25 512.25 512.25 +2.50 3 68 -1 Hover/Click
Total Volume and Open Interest 334,917 1,397,892 -7,481  
Wheat(CBOT) Weekly Monthly
Dec23 231027 580.25 582.50 571.00 575.50 -4.00 72,437 230,198 -1,058 Hover/Click
Mar24 231027 607.00 608.75 598.00 602.50 -3.50 32,619 102,653 +1,958 Hover/Click
May24 231027 622.75 624.25 614.50 619.00 -3.25 12,218 45,700 +1,692 Hover/Click
Jul24 231027 636.75 638.00 629.25 633.75 -2.75 8,491 47,603 +673 Hover/Click
Sep24 231027 649.00 651.25 643.00 647.75 -2.50 2,822 9,697 +290 Hover/Click
Dec24 231027 663.75 667.00 659.00 664.00 -2.00 1,026 11,286 +36 Hover/Click
Total Volume and Open Interest 129,713 448,390 +3,593  
Wheat(KCBT) Weekly Monthly
Dec23 231027 653.75 656.50 639.50 643.00 -11.75 24,663 110,869 -3,174 Hover/Click
Mar24 231027 665.25 666.75 651.75 655.75 -9.50 14,157 61,161 -337 Hover/Click
May24 231027 671.00 673.00 659.50 663.75 -8.00 8,270 27,971 +574 Hover/Click
Jul24 231027 677.00 677.50 665.00 670.25 -6.00 2,288 19,852 +210 Hover/Click
Sep24 231027 685.75 686.50 674.50 680.00 -5.00 753 2,514 +112 Hover/Click
Dec24 231027 698.50 698.75 687.25 692.75 -4.25 413 2,641 -47 Hover/Click
Mar25 231027 696.75 699.00 693.25 697.50 -4.50 0 219 +0 Hover/Click
Total Volume and Open Interest 50,544 225,317 -2,662  
Wheat(MGE) Weekly Monthly
Dec23 231027 722.75 726.75 717.00 719.75 -4.50 5,288 41,112 -915 Hover/Click
Mar24 231027 742.75 745.75 736.25 738.00 -4.75 3,263 23,993 +636 Hover/Click
May24 231027 753.75 757.00 748.50 750.00 -5.00 532 6,237 +82 Hover/Click
Jul24 231027 767.00 768.00 760.00 761.50 -4.50 312 2,413 +49 Hover/Click
Sep24 231027 774.00 774.25 767.50 769.25 -3.50 282 1,851 +152 Hover/Click
Dec24 231027 782.25 785.00 780.00 781.50 -1.50 82 543 +65 Hover/Click
Total Volume and Open Interest 9,759 76,171 +69  
Oats(CBOT) Weekly Monthly
Dec23 231027 395.75 402.50 393.25 402.25 +5.00 417 2,504 -25 Hover/Click
Mar24 231027 416.75 420.00 414.50 420.00 +3.00 96 1,165 +59 Hover/Click
May24 231027 433.00 433.00 433.00 433.00 +3.50 29 137 +21 Hover/Click
Jul24 231027 444.75 444.75 444.75 444.75 +3.75 0 65 +0 Hover/Click
Total Volume and Open Interest 542 3,916 +55  
Rough Rice(CBOT) Weekly Monthly
Nov23 231027 16.24 16.26 16.15 16.22 -0.03 654 1,796 -512 Hover/Click
Jan24 231027 16.30 16.35 16.19 16.21 -0.12 896 8,203 +409 Hover/Click
Mar24 231027 16.65 16.65 16.52 16.55 -0.08 60 725 +36 Hover/Click
May24 231027 16.77 16.77 16.77 16.77 -0.09 0 5 +0 Hover/Click
Total Volume and Open Interest 1,610 11,375 -67  
Live Cattle(CME) Weekly Monthly
Oct23 231027 182.830 184.300 182.150 184.000 +2.300 788 837 -478 Hover/Click
Dec23 231027 179.950 183.285 179.250 182.235 +2.905 25,405 109,172 -402 Hover/Click
Feb24 231027 180.935 183.850 180.235 182.950 +2.550 15,904 64,053 -688 Hover/Click
Apr24 231027 183.330 185.685 182.800 184.900 +2.000 10,112 46,081 -35 Hover/Click
Jun24 231027 178.285 179.880 177.485 179.100 +1.400 7,337 36,158 -111 Hover/Click
Aug24 231027 178.050 179.330 177.350 178.785 +1.085 2,933 11,482 +179 Hover/Click
Total Volume and Open Interest 64,850 278,592 -1,033  
Feeder Cattle(CME) Weekly Monthly
Nov23 231027 237.000 238.450 234.850 236.900 +0.400 2,421 7,665 -146 Hover/Click
Jan24 231027 235.550 237.185 233.350 235.700 +0.620 7,686 22,407 +689 Hover/Click
Mar24 231027 238.050 239.600 236.235 238.580 +0.830 3,162 8,051 +471 Hover/Click
Apr24 231027 242.000 243.535 240.435 242.650 +0.715 1,270 3,821 +143 Hover/Click
May24 231027 245.935 247.080 244.250 246.185 +0.355 732 3,854 +96 Hover/Click
Aug24 231027 257.880 258.400 256.000 257.800 +0.320 385 3,020 +54 Hover/Click
Sep24 231027 259.000 259.130 257.000 258.550 +0.300 75 711 +2 Hover/Click
Total Volume and Open Interest 15,731 49,529 -1,168  
Lean Hogs(CME) Weekly Monthly
Dec23 231027 68.300 70.630 68.220 70.480 +1.850 17,813 89,818 -1,125 Hover/Click
Feb24 231027 71.500 73.650 71.430 73.500 +1.670 7,749 51,713 +163 Hover/Click
Apr24 231027 77.700 79.130 77.330 78.930 +1.280 3,738 30,883 +457 Hover/Click
May24 231027 83.230 84.830 83.230 84.750 +1.120 44 1,078 -13  
Jun24 231027 91.280 92.650 91.280 92.450 +1.000 1,845 12,252 +314 Hover/Click
Jul24 231027 92.450 94.150 92.450 94.050 +1.250 822 4,402 +34 Hover/Click
Aug24 231027 92.650 93.900 92.480 93.780 +1.250 769 3,531 +259 Hover/Click
Oct24 231027 80.730 81.850 80.730 81.380 +0.480 411 2,494 +152 Hover/Click
Total Volume and Open Interest 33,249 197,038 +267  
Class III Milk(CME) Weekly Monthly
Oct23 231027 16.84 16.86 16.84 16.85 +0.01 19 3,635 -7 Hover/Click
Nov23 231027 17.59 17.64 17.36 17.40 -0.15 806 3,697 -52 Hover/Click
Dec23 231027 17.50 17.50 17.26 17.29 -0.13 830 5,014 +405 Hover/Click
Jan24 231027 17.76 17.76 17.55 17.57 -0.15 313 2,222 +212 Hover/Click
Feb24 231027 17.96 17.96 17.90 17.91 -0.17 20 1,251 +2 Hover/Click
Mar24 231027 18.25 18.25 18.24 18.24 -0.10 23 1,145 +11 Hover/Click
Apr24 231027 18.35 18.35 18.30 18.30 -0.13 6 839 +6 Hover/Click
May24 231027 18.35 18.40 18.35 18.40 -0.05 7 842 +2 Hover/Click
Jun24 231027 18.50 18.50 18.50 18.50 -0.10 5 901 +4 Hover/Click
Jul24 231027 18.65 18.65 18.65 18.65 -0.11 7 610 +1 Hover/Click
Aug24 231027 18.70 18.70 18.70 18.70 unch 1 627 +1 Hover/Click
Sep24 231027 18.81 18.81 18.81 18.81 unch 2 637 +1 Hover/Click
Oct24 231027 18.73 18.73 18.73 18.73 unch 0 395 +0 Hover/Click
Total Volume and Open Interest 2,039 22,606 +586  
Cocoa(ICE) Weekly Monthly
Dec23 231027 3812 3871 3808 3852 +42 22,206 128,054 -382 Hover/Click
Mar24 231027 3844 3896 3838 3880 +36 17,321 95,878 -9 Hover/Click
May24 231027 3832 3872 3818 3859 +37 6,884 42,304 +1,482 Hover/Click
Jul24 231027 3787 3826 3774 3816 +36 2,722 31,773 +396 Hover/Click
Sep24 231027 3732 3774 3727 3771 +37 671 12,592 +205 Hover/Click
Dec24 231027 3690 3710 3654 3704 +28 318 6,757 +87 Hover/Click
Mar25 231027 3649 3669 3616 3660 +23 296 1,986 +93 Hover/Click
Total Volume and Open Interest 50,572 319,692 +1,938  
Coffee "C"(ICE) Weekly Monthly
Dec23 231027 161.20 163.25 160.20 160.95 -0.25 17,692 76,072 -1,218 Hover/Click
Mar24 231027 160.50 162.65 159.80 160.50 -0.40 12,178 60,454 +306 Hover/Click
May24 231027 160.90 163.15 160.50 161.10 -0.30 3,737 31,302 +269 Hover/Click
Jul24 231027 161.75 163.60 161.30 162.00 -0.25 1,701 10,664 +64 Hover/Click
Sep24 231027 162.30 164.30 162.00 162.60 -0.20 342 6,355 -86 Hover/Click
Dec24 231027 163.50 164.65 163.15 163.80 -0.15 206 9,590 +39 Hover/Click
Total Volume and Open Interest 36,130 196,992 -533  
Orange Juice(ICE) Weekly Monthly
Nov23 231027 395.05 403.20 394.00 401.95 +5.10 458 1,395 -282 Hover/Click
Jan24 231027 388.10 394.10 385.50 390.80 +1.20 791 7,873 +272 Hover/Click
Mar24 231027 376.00 379.55 375.90 376.10 -0.45 31 659 +20 Hover/Click
May24 231027 366.10 366.10 363.00 363.00 -0.95 11 114 +8 Hover/Click
Jul24 231027 350.00 350.00 346.90 346.90 -0.85 6 24 +5 Hover/Click
Sep24 231027 336.15 336.15 336.15 336.15 -0.45 0 5 +0 Hover/Click
Total Volume and Open Interest 1,297 10,074 +23  
Sugar #11(ICE) Weekly Monthly
Mar24 231027 27.04 27.50 27.00 27.34 +0.30 48,247 438,446 -2,776 Hover/Click
May24 231027 25.75 26.17 25.74 26.01 +0.27 14,214 144,085 +339 Hover/Click
Jul24 231027 24.67 25.04 24.67 24.89 +0.22 9,025 117,783 +149 Hover/Click
Oct24 231027 24.17 24.51 24.16 24.37 +0.20 4,650 79,922 -431 Hover/Click
Mar25 231027 24.12 24.40 24.11 24.26 +0.17 1,112 34,928 -51 Hover/Click
May25 231027 22.72 22.94 22.69 22.84 +0.14 391 15,716 +59 Hover/Click
Jul25 231027 21.53 21.69 21.48 21.66 +0.11 222 11,062 +4 Hover/Click
Oct25 231027 21.00 21.13 20.98 21.11 +0.10 139 9,152 +48 Hover/Click
Mar26 231027 21.00 21.09 21.00 21.09 +0.08 47 4,091 +4 Hover/Click
Total Volume and Open Interest 78,090 859,094 -2,656  
London Cocoa(LCE) Weekly Monthly
Dec23 231027 3368 3402 3344 3391 +23 8,126 73,063 -1,650 Hover/Click
Mar24 231027 3348 3370 3320 3358 +13 10,953 141,448 +705 Hover/Click
May24 231027 3215 3236 3195 3219 +10 5,494 50,672 +386 Hover/Click
Jul24 231027 3100 3124 3084 3118 +12 4,979 46,751 +781 Hover/Click
Sep24 231027 3041 3065 3027 3061 +20 2,019 20,407 +592 Hover/Click
Dec24 231027 2955 2981 2943 2979 +19 2,589 19,785 +1,365 Hover/Click
Mar25 231027 2915 2944 2913 2940 +17 253 14,707 +46 Hover/Click
Total Volume and Open Interest 34,505 367,765 +2,251  
London Sugar(LCE) Weekly Monthly
Dec23 231027 735.10 743.80 733.00 741.80 +7.60 4,903 31,161 -1,194 Hover/Click
Mar24 231027 727.30 736.60 727.30 734.10 +5.60 4,940 30,885 +1,770 Hover/Click
May24 231027 712.20 720.50 712.20 717.70 +5.30 1,396 18,620 +68 Hover/Click
Aug24 231027 686.90 694.10 686.30 691.00 +5.10 376 6,250 -6 Hover/Click
Oct24 231027 663.90 668.60 663.00 667.00 +4.70 73 2,996 -4 Hover/Click
Total Volume and Open Interest 11,791 94,053 +669  
Cotton(ICE) Weekly Monthly
Dec23 231027 84.78 85.44 83.83 84.38 -0.21 19,467 101,479 -1,719 Hover/Click
Mar24 231027 86.27 86.90 85.46 86.13 +0.01 11,304 62,205 -1,421 Hover/Click
May24 231027 87.05 87.50 86.26 86.98 +0.08 4,328 36,215 +280 Hover/Click
Jul24 231027 87.13 87.31 86.40 87.12 +0.08 1,737 16,245 +790 Hover/Click
Oct24 231027 82.35 82.35 82.35 82.35 -0.05 0 7 +0 Hover/Click
Dec24 231027 81.00 81.00 80.50 80.95 -0.07 766 17,916 +199 Hover/Click
Total Volume and Open Interest 37,732 234,653 -1,741  
Crude Oil(NYM) Weekly Monthly
Dec23 231027 83.53 85.90 83.10 85.54 +2.33 341,792 314,183 +6,446 Hover/Click
Jan24 231027 82.88 85.00 82.41 84.70 +2.16 107,550 196,138 +2,914 Hover/Click
Feb24 231027 82.06 84.11 81.73 83.84 +2.00 50,233 99,789 -693 Hover/Click
Mar24 231027 81.38 83.30 81.10 83.05 +1.86 39,087 105,210 +699 Hover/Click
Apr24 231027 80.93 82.61 80.55 82.36 +1.73 17,486 64,497 +775 Hover/Click
May24 231027 80.23 81.95 80.13 81.73 +1.62 14,022 50,004 +475 Hover/Click
Jun24 231027 79.73 81.40 79.50 81.15 +1.54 44,399 169,954 -591 Hover/Click
Jul24 231027 79.91 80.80 79.09 80.60 +1.48 6,831 38,015 +774 Hover/Click
Aug24 231027 78.93 80.32 78.73 80.07 +1.42 4,762 36,793 +1,227 Hover/Click
Sep24 231027 79.05 79.80 78.14 79.57 +1.37 14,526 57,817 -3,031 Hover/Click
Oct24 231027 78.02 79.32 77.67 79.09 +1.33 2,656 33,247 +357 Hover/Click
Nov24 231027 78.16 78.67 77.68 78.64 +1.30 2,520 30,977 +312 Hover/Click
Dec24 231027 77.05 78.45 76.81 78.18 +1.25 34,786 149,602 -70 Hover/Click
Jan25 231027 77.71 77.71 77.71 77.71 +1.21 389 23,320 +67 Hover/Click
Feb25 231027 77.25 77.25 77.25 77.25 +1.17 300 13,763 +103 Hover/Click
Mar25 231027 76.81 76.81 76.81 76.81 +1.14 763 17,031 -16 Hover/Click
Total Volume and Open Interest 697,715 1,632,941 +10,276  
e-miNY Crude Oil(NYM)
Dec23 231027 83.450 85.900 83.100 85.550 +2.350 12,926 2,481 +65  
Jan24 231027 82.750 85.000 82.450 84.700 +2.150 501 989 +35  
Feb24 231027 82.725 84.100 81.775 83.850 +2.000 19 118 +5  
Mar24 231027 82.375 83.125 81.125 83.050 +1.850 13 70 +3  
Apr24 231027 81.600 82.500 80.575 82.350 +1.725 1 19 +1  
May24 231027 81.775 81.925 80.050 81.750 +1.650 2 8 +1  
Jun24 231027 80.775 81.375 79.525 81.150 +1.550 36 56 +1  
Jul24 231027 80.175 80.825 79.050 80.600 +1.475 1 11 +1  
Aug24 231027 80.075 80.075 80.075 80.075 +1.425 0 10 +0  
Sep24 231027 79.575 79.575 79.575 79.575 +1.375 0 9 +0  
Total Volume and Open Interest 13,518 3,929 +120  
NY Harbor ULSD(NYM) Weekly Monthly
Nov23 231027 305.00 309.00 298.00 305.19 +0.80 19,606 14,353 -5,314 Hover/Click
Dec23 231027 296.00 301.12 290.30 296.87 +0.31 54,634 75,537 +1,083 Hover/Click
Jan24 231027 291.56 296.17 286.08 292.00 +0.30 29,574 52,953 +1,911 Hover/Click
Feb24 231027 287.73 292.00 282.86 288.41 +0.51 14,717 34,865 -2,362 Hover/Click
Mar24 231027 282.80 286.94 278.50 283.76 +0.88 10,912 30,475 -300 Hover/Click
Apr24 231027 279.55 280.93 273.23 278.06 +1.08 6,224 21,930 -295 Hover/Click
May24 231027 274.39 276.83 269.79 274.20 +1.28 2,924 11,400 -241 Hover/Click
Jun24 231027 273.10 274.23 267.58 271.85 +1.57 5,780 24,321 +579 Hover/Click
Jul24 231027 272.95 273.13 266.90 271.08 +1.76 784 5,941 +73 Hover/Click
Aug24 231027 270.08 272.56 266.58 270.71 +1.84 492 4,693 +87 Hover/Click
Sep24 231027 271.57 272.55 266.76 270.82 +1.86 763 8,028 +43 Hover/Click
Oct24 231027 269.05 272.06 267.48 270.74 +1.81 326 2,548 +17 Hover/Click
Nov24 231027 266.50 270.17 266.42 270.17 +1.69 199 2,361 +69 Hover/Click
Dec24 231027 269.63 270.84 265.10 269.04 +1.65 1,387 15,108 +95 Hover/Click
Total Volume and Open Interest 148,642 311,021 -4,416  
RBOB Gasoline(NYM) Weekly Monthly
Nov23 231027 226.86 231.69 225.71 231.25 +5.64 28,089 19,224 -6,362 Hover/Click
Dec23 231027 224.77 230.03 223.93 229.52 +5.81 55,080 106,713 +3,189 Hover/Click
Jan24 231027 224.06 229.25 223.31 228.84 +5.67 26,414 69,761 +996 Hover/Click
Feb24 231027 224.85 229.28 223.89 229.02 +5.24 8,450 23,342 +668 Hover/Click
Mar24 231027 228.35 230.29 225.02 230.03 +4.99 5,782 27,465 -133 Hover/Click
Apr24 231027 247.45 249.64 244.57 249.46 +4.69 1,709 18,837 -56 Hover/Click
May24 231027 247.53 249.90 244.78 249.71 +4.69 1,617 10,287 +308 Hover/Click
Jun24 231027 247.18 249.00 243.98 248.83 +4.52 2,588 19,981 +190 Hover/Click
Jul24 231027 245.85 246.58 241.86 246.58 +4.34 910 6,294 +90 Hover/Click
Aug24 231027 240.00 243.25 238.65 243.16 +4.11 362 3,883 +57 Hover/Click
Total Volume and Open Interest 132,074 319,886 -979  
e-miNY RBOB Gasoline(NYM)
Nov23 231027 228.40 231.30 228.40 231.25 +5.64 0 3 +0  
Dec23 231027 229.52 229.52 229.52 229.52 +5.81 0 1 +0  
Jan24 231027 228.84 228.84 228.84 228.84 +5.67        
Feb24 231027 229.02 229.02 229.02 229.02 +5.24        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Nov23 231027 3.251 3.401 3.136 3.164 -0.050 88,611 2,478 -15,152 Hover/Click
Dec23 231027 3.511 3.643 3.435 3.483 +0.006 190,448 170,459 -7,320 Hover/Click
Jan24 231027 3.741 3.861 3.671 3.718 +0.011 64,771 219,558 -3,013 Hover/Click
Feb24 231027 3.663 3.777 3.602 3.648 +0.014 21,389 65,613 +1,364 Hover/Click
Mar24 231027 3.372 3.451 3.314 3.351 +0.003 27,619 160,938 +823 Hover/Click
Apr24 231027 3.159 3.207 3.094 3.130 -0.003 25,860 95,861 -1,591 Hover/Click
May24 231027 3.186 3.215 3.118 3.148 -0.002 15,284 65,565 +1,907 Hover/Click
Jun24 231027 3.288 3.311 3.228 3.255 unch 4,712 19,122 +390 Hover/Click
Jul24 231027 3.407 3.418 3.342 3.368 -0.001 5,749 36,606 +687 Hover/Click
Aug24 231027 3.443 3.445 3.375 3.398 -0.002 3,965 18,006 -214 Hover/Click
Sep24 231027 3.422 3.424 3.354 3.377 -0.001 3,663 25,376 +420 Hover/Click
Oct24 231027 3.489 3.498 3.428 3.452 -0.002 10,287 56,785 +275 Hover/Click
Nov24 231027 3.833 3.849 3.789 3.808 -0.007 3,725 15,665 +299 Hover/Click
Dec24 231027 4.286 4.292 4.231 4.251 -0.009 2,319 23,388 +13 Hover/Click
Jan25 231027 4.544 4.559 4.498 4.519 -0.003 3,079 45,526 +198 Hover/Click
Feb25 231027 4.440 4.451 4.400 4.415 -0.001 1,154 9,639 +108 Hover/Click
Total Volume and Open Interest 481,147 1,194,038 -19,528  
Brent Crude Oil(ICE) Weekly Monthly
Dec23 231027 88.40 90.75 87.83 90.48 +2.55 198,635 206,585 -61,964 Hover/Click
Jan24 231027 87.48 89.43 86.82 89.20 +2.15 358,872 535,617 +16,200 Hover/Click
Feb24 231027 86.69 88.55 86.14 88.33 +2.00 147,406 273,199 +17,165 Hover/Click
Mar24 231027 86.03 87.78 85.52 87.57 +1.87 91,854 177,973 +7,725 Hover/Click
Apr24 231027 85.44 87.12 84.98 86.91 +1.77 40,979 100,143 +4,254 Hover/Click
May24 231027 84.92 86.52 84.49 86.32 +1.68 26,520 80,088 +955 Hover/Click
Jun24 231027 84.44 85.99 84.02 85.77 +1.59 60,608 157,721 +2,836 Hover/Click
Jul24 231027 83.90 85.46 83.58 85.26 +1.52 8,635 46,638 +95 Hover/Click
Aug24 231027 83.63 84.97 83.15 84.76 +1.45 7,149 45,526 +1,178 Hover/Click
Sep24 231027 83.07 84.53 82.73 84.28 +1.39 15,600 51,988 +1,321 Hover/Click
Oct24 231027 82.78 84.02 82.31 83.82 +1.35 5,552 32,309 +1,284 Hover/Click
Nov24 231027 82.83 83.61 81.91 83.37 +1.30 3,896 26,289 +686 Hover/Click
Dec24 231027 81.86 83.20 81.50 82.94 +1.26 47,849 180,757 +2,303 Hover/Click
Jan25 231027 82.39 82.50 82.34 82.50 +1.22 1,059 24,506 +69 Hover/Click
Total Volume and Open Interest 1,036,233 2,214,883 -5,979  
Gas Oil(ICE) Weekly Monthly
Nov23 231027 886.00 900.75 869.50 878.75 -9.75 43,076 91,330 -1,328 Hover/Click
Dec23 231027 858.50 872.75 841.75 850.75 -10.25 83,172 155,994 -652 Hover/Click
Jan24 231027 846.50 859.75 831.25 839.00 -9.00 43,027 91,466 +4,208 Hover/Click
Feb24 231027 839.25 851.75 824.75 832.00 -8.25 15,920 44,610 +418 Hover/Click
Mar24 231027 829.50 841.75 816.50 823.25 -7.25 16,762 60,306 +806 Hover/Click
Apr24 231027 818.50 829.25 806.75 813.00 -5.75 6,930 30,901 -243 Hover/Click
May24 231027 816.75 822.75 801.75 807.25 -4.25 4,229 26,376 +830 Hover/Click
Jun24 231027 807.50 818.25 797.75 803.50 -3.50 11,149 41,602 +898 Hover/Click
Jul24 231027 804.75 815.25 796.25 800.75 -3.25 1,679 16,422 -118 Hover/Click
Aug24 231027 802.25 811.75 793.25 798.00 -3.25 1,060 11,858 +174 Hover/Click
Total Volume and Open Interest 237,373 676,783 +5,163  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231027 83.69 85.91 83.15 85.54 +2.33 52,147 96,669 +196 Hover/Click
Jan24 231027 83.02 85.03 82.45 84.70 +2.16 65,623 74,653 +3,517 Hover/Click
Feb24 231027 82.78 84.15 81.85 83.84 +2.00 57,008 45,573 +445 Hover/Click
Mar24 231027 81.60 83.35 81.27 83.05 +1.86 54,285 40,656 +1,385 Hover/Click
Apr24 231027 81.79 82.55 81.00 82.36 +1.73 21,314 15,790 -159 Hover/Click
May24 231027 81.12 81.74 80.45 81.74 +1.63 5,388 10,938 -113 Hover/Click
Jun24 231027 79.90 81.40 79.82 81.15 +1.54 8,784 63,410 -199 Hover/Click
Jul24 231027 79.46 80.60 79.45 80.60 +1.48 1,054 16,214 +540 Hover/Click
Aug24 231027 79.69 80.07 79.63 80.07 +1.42 766 13,831 +607 Hover/Click
Sep24 231027 79.57 79.57 79.57 79.57 +1.37 1,688 27,230 +116 Hover/Click
Oct24 231027 79.09 79.09 79.09 79.09 +1.33 538 7,784 +336 Hover/Click
Nov24 231027 78.64 78.64 78.64 78.64 +1.30 240 8,804 +197 Hover/Click
Dec24 231027 77.92 78.37 77.37 78.18 +1.25 5,350 67,577 +209 Hover/Click
Jan25 231027 77.71 77.71 77.71 77.71 +1.21 28 7,881 +0 Hover/Click
Feb25 231027 77.25 77.25 77.25 77.25 +1.17 18 3,558 +0 Hover/Click
Mar25 231027 76.81 76.81 76.81 76.81 +1.14 18 3,406 +0 Hover/Click
Total Volume and Open Interest 276,024 586,706 +8,075  
US Dollar Index(ICE) Weekly Monthly
Dec23 231027 106.420 106.625 106.135 106.380 -0.043 16,599 42,538 -110 Hover/Click
Mar24 231027 106.115 106.175 105.785 105.990 -0.037 404 560 +35 Hover/Click
Jun24 231027 105.690 105.690 105.690 105.690 -0.037 0 5 +0 Hover/Click
Total Volume and Open Interest 17,003 43,103 -75  
Australian Dollar(CME) Weekly Monthly
Dec23 231027 63.33 63.79 63.33 63.46 +0.07 156,972 195,046 -98 Hover/Click
Mar24 231027 63.56 63.94 63.55 63.64 +0.06 75 511 -6 Hover/Click
Jun24 231027 63.77 63.97 63.70 63.77 +0.05 0 66 +0 Hover/Click
Total Volume and Open Interest 157,367 196,092 -80  
British Pound(CME) Weekly Monthly
Dec23 231027 121.29 121.67 121.09 121.17 -0.22 93,204 227,213 -237 Hover/Click
Mar24 231027 121.19 121.67 121.19 121.26 -0.22 30 2,411 +12 Hover/Click
Jun24 231027 121.32 121.60 121.27 121.32 -0.22 2 260 +0 Hover/Click
Total Volume and Open Interest 93,498 232,193 -66  
Canadian Dollar(CME) Weekly Monthly
Dec23 231027 72.35 72.54 72.09 72.10 -0.34 94,533 187,402 +5,027 Hover/Click
Mar24 231027 72.60 72.65 72.22 72.22 -0.34 359 3,283 +116 Hover/Click
Jun24 231027 72.59 72.73 72.31 72.31 -0.34 39 463 +39 Hover/Click
Sep24 231027 72.39 72.80 72.39 72.39 -0.32 0 247 +0 Hover/Click
Total Volume and Open Interest 94,999 191,666 +5,174  
Japanese Yen(CME) Weekly Monthly
Dec23 231027 67.03 67.44 67.02 67.42 +0.37 202,511 256,096 -2,251 Hover/Click
Mar24 231027 68.07 68.47 68.05 68.46 +0.38 154 2,033 +26 Hover/Click
Jun24 231027 69.44 69.44 69.44 69.44 +0.38 31 116 +3 Hover/Click
Total Volume and Open Interest 203,483 259,811 -2,157  
Swiss Franc(CME) Weekly Monthly
Dec23 231027 111.81 111.94 111.25 111.52 -0.32 20,561 54,450 -706 Hover/Click
Mar24 231027 112.80 113.09 112.45 112.69 -0.32 19 636 -9 Hover/Click
Jun24 231027 113.82 114.16 113.62 113.82 -0.31 0 137 +0 Hover/Click
Total Volume and Open Interest 20,580 55,433 -715  
EuroFX(CME) Weekly Monthly
Dec23 231027 105.84 106.19 105.57 105.89 +0.06 206,007 677,715 -1,024 Hover/Click
Mar24 231027 106.26 106.66 106.05 106.37 +0.07 1,538 10,994 +97 Hover/Click
Jun24 231027 106.84 106.85 106.52 106.84 +0.08 149 2,279 +145 Hover/Click
Total Volume and Open Interest 208,947 697,995 -1,144  
Mexican Peso(CME) Weekly Monthly
Dec23 231027 546.38 550.75 545.50 547.75 +0.88 95,045 191,755 -812 Hover/Click
Mar24 231027 539.25 541.25 537.75 539.25 +0.88 0 14 +0 Hover/Click
Total Volume and Open Interest 95,045 191,854 -812  
New Zealand Dollar(CME) Weekly Monthly
Dec23 231027 58.2200 58.4500 58.0700 58.1200 -0.1300 32,512 58,292 +932 Hover/Click
Mar24 231027 58.3100 58.4500 58.1000 58.1300 -0.1300 3 25 +1 Hover/Click
Total Volume and Open Interest 32,516 58,319 +934  
Brazilian Real(CME) Weekly Monthly
Nov23 231027 200.70 202.70 199.20 199.40 -0.80 22,923 28,320 -9,750  
Dec23 231027 199.95 202.00 198.50 198.65 -0.80 15,595 25,865 +11,252 Hover/Click
Jan24 231027 197.90 201.05 197.90 197.90 -0.80 10 5 +5  
Feb24 231027 197.20 197.20 197.20 197.20 -0.85        
Total Volume and Open Interest 38,528 54,190 +1,507  
Bitcoin RR(CME) Weekly Monthly
Oct23 231027 34150 34300 33835 33980 -85 11,713 1,344 -3,608 Hover/Click
Nov23 231027 34420 34630 33655 33955 -350 11,346 15,854 +2,579 Hover/Click
Dec23 231027 34825 34900 33945 34255 -380 2,126 2,875 +853 Hover/Click
Jan24 231027 34750 35140 34215 34485 -395 91 91 +18 Hover/Click
Feb24 231027 34660 35305 34435 34660 -390 78 17 +11 Hover/Click
Total Volume and Open Interest 25,464 20,294 -75  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231027 109~250 109~270 108~300 109~160 -0~120 596,519 1,376,982 -5,695 Hover/Click
Mar24 231027 109~240 109~240 108~300 109~140 -0~120 323 3,355 +66 Hover/Click
Jun24 231027 109~220 109~220 109~220 109~220 -0~120 0 2 +0 Hover/Click
Total Volume and Open Interest 596,842 1,380,339 -5,629  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231027 106~095 106~170 106~030 106~135 +0~025 2,427,261 4,685,618 +31,231 Hover/Click
Mar24 231027 106~185 106~260 106~130 106~230 +0~025 4,794 6,141 +3,302 Hover/Click
Jun24 231027 107~130 107~130 107~070 107~070 +0~025 1 5 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231027 104~172 104~244 104~142 104~220 +0~036 1,533,310 5,686,764 +38,690 Hover/Click
Mar24 231027 104~262 105~024 104~250 105~004 +0~042 724 11,927 +185 Hover/Click
Jun24 231027 105~154 105~154 105~154 105~154 +0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231027 101~091 101~112 101~077 101~105 +0~014 648,765 4,227,629 +5,266 Hover/Click
Mar24 231027 101~196 101~230 101~186 101~215 +0~017 60 8,472 +5 Hover/Click
Jun24 231027 102~023 102~023 102~023 102~023 +0~017       Hover/Click
Total Volume and Open Interest 648,825 4,236,101 +5,271  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231027 94.580 94.590 94.570 94.585 +0.010 399,173 1,543,606 +15,987  
Mar24 231027 94.665 94.685 94.650 94.675 +0.010 368,534 1,097,598 +22,684  
Jun24 231027 94.885 94.910 94.865 94.900 +0.020 359,239 973,442 +6,419  
Sep24 231027 95.145 95.180 95.120 95.170 +0.025 300,362 841,041 +15,111  
Dec24 231027 95.395 95.445 95.380 95.435 +0.030 378,818 944,957 -7,112  
Mar25 231027 95.610 95.685 95.595 95.665 +0.045 227,804 509,885 -3,443  
Jun25 231027 95.750 95.840 95.735 95.815 +0.055 179,394 582,085 +283  
Sep25 231027 95.815 95.910 95.800 95.885 +0.060 153,486 534,676 -436  
Dec25 231027 95.830 95.920 95.810 95.900 +0.060 168,938 572,389 -3,563  
Mar26 231027 95.820 95.905 95.800 95.880 +0.055 102,714 351,514 +2,341  
Jun26 231027 95.805 95.885 95.785 95.860 +0.050 109,719 294,088 -4,746  
Sep26 231027 95.780 95.855 95.765 95.830 +0.040 109,501 265,240 +7,598  
Dec26 231027 95.760 95.830 95.740 95.800 +0.030 69,496 195,196 +8,429  
Mar27 231027 95.725 95.790 95.700 95.760 +0.025 48,466 132,091 -3,148  
Jun27 231027 95.690 95.750 95.660 95.720 +0.025 42,599 130,034 -2,750  
Sep27 231027 95.655 95.705 95.620 95.680 +0.025 40,317 132,998 +314  
Dec27 231027 95.605 95.660 95.580 95.635 +0.020 37,883 107,477 +2,323  
Mar28 231027 95.560 95.605 95.525 95.580 +0.015 34,466 96,954 +1,618  
Total Volume and Open Interest 329,284 1,629,891 -4,904  
Ultra T-Bond(CBOT)
Dec23 231027 113~02 113~05 111~29 112~17 -0~19 306,763 1,549,803 -13,147  
Mar24 231027 113~08 113~13 112~21 113~08 -0~19 112 173 +106  
Jun24 231027 114~14 114~14 114~14 114~14 -0~19        
Total Volume and Open Interest 306,875 1,549,976 -13,041  
Ultra 10-Yr T-Note(CBOT)
Dec23 231027 109~015 109~075 108~220 109~025 -0~005 547,032 1,980,202 -2,217  
Mar24 231027 109~030 109~050 108~285 109~050 -0~005 0 14 +0  
Jun24 231027 108~300 108~300 108~300 108~300 -0~005        
Total Volume and Open Interest 547,032 1,980,216 -2,217  
30 Day Federal Funds(CBOT)
Oct23 231027 94.673 94.673 94.670 94.670 unch 3,189 392,690 -1,911  
Nov23 231027 94.670 94.675 94.665 94.670 unch 54,931 555,103 -6,015  
Dec23 231027 94.640 94.650 94.640 94.645 +0.005 11,434 109,212 -266  
Jan24 231027 94.620 94.630 94.620 94.625 +0.005 118,009 360,515 +12,853  
Feb24 231027 94.595 94.605 94.590 94.595 unch 112,725 245,118 -16,838  
Mar24 231027 94.610 94.620 94.605 94.615 unch 17,813 45,397 +5,266  
Total Volume and Open Interest 432,407 2,041,304 +19,339  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231027 144.33 144.44 144.24 144.29 -0.10 788 14,081 -22 Hover/Click
Mar24 231027 144.29 144.29 144.29 144.29 -0.10       Hover/Click
Jun24 231027 144.29 144.29 144.29 144.29 -0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 231027 120.20 120.58 119.22 119.68 -0.16 93,768 225,896 +1,286  
Mar24 231027 119.60 119.60 119.50 119.50 -0.16 449 842 +446  
Jun24 231027 119.16 119.16 119.16 119.16 -0.70        
Total Volume and Open Interest 94,217 226,738 +1,732  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231027 128.67 128.96 128.31 128.65 +0.18 1,002,648 1,404,380 +38,337 Hover/Click
Mar24 231027 128.60 129.00 128.60 128.83 +0.18 119 2,426 +114 Hover/Click
Jun24 231027 128.34 128.34 128.34 128.34 -0.03 1 1 +1 Hover/Click
Total Volume and Open Interest 1,002,768 1,406,807 +38,452  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231027 116.06 116.26 115.85 116.09 +0.17 732,542 1,270,971 +44,795 Hover/Click
Mar24 231027 115.63 115.63 115.63 115.63 +0.17 135 1,629 +85 Hover/Click
Jun24 231027 117.18 117.18 117.18 117.18 +0.08       Hover/Click
Total Volume and Open Interest 732,677 1,272,600 +44,880  
Euro-Schatz(EUREX)
Dec23 231027 105.08 105.19 105.04 105.13 +0.04 535,922 2,130,107 +47,341  
Mar24 231027 105.46 105.46 105.46 105.46 +0.06 956 1,418 +950  
Jun24 231027 106.36 106.36 106.36 106.36 +0.18        
Total Volume and Open Interest 536,878 2,131,525 +48,291  
3-Mth Euribor(EUREX)
Dec23 231027 96.035 96.035 96.035 96.035 +0.005 0 19 +0  
Mar24 231027 96.150 96.150 96.150 96.150 +0.025 0 125 +0  
Jun24 231027 96.350 96.350 96.350 96.350 +0.040 0 9 +0  
Total Volume and Open Interest 0 270 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231027 92~16 92~30 92~11 92~28 +0~18 161,221 461,443 -4,911 Hover/Click
Mar24 231027 93~01 93~01 93~01 93~01 +0~18 0 16 +0 Hover/Click
Total Volume and Open Interest 161,221 461,459 -4,911  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231027 96.030 96.040 96.025 96.035 +0.005 172,222 619,891 +1,569  
Mar24 231027 96.135 96.165 96.125 96.150 +0.025 184,081 648,061 -5,605  
Jun24 231027 96.320 96.370 96.310 96.350 +0.040 147,290 564,993 +3,625  
Total Volume and Open Interest 1,315,853 3,945,109 +40,198  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231027 95.60 95.63 95.59 95.61 unch 89,674 303,545 +12,260  
Mar24 231027 95.43 95.47 95.42 95.43 -0.01 50,909 227,624 +7,046  
Jun24 231027 95.37 95.42 95.36 95.37 -0.01 24,605 184,167 +7,150  
Sep24 231027 95.36 95.43 95.35 95.38 +0.01 13,842 125,741 -391  
Dec24 231027 95.41 95.49 95.40 95.43 unch 14,611 125,685 +1,249  
Mar25 231027 95.46 95.54 95.46 95.48 unch 14,739 67,907 +4,937  
Jun25 231027 95.49 95.56 95.48 95.50 unch 7,690 59,534 +1,811  
Sep25 231027 95.51 95.59 95.50 95.52 -0.01 4,885 42,924 +178  
Dec25 231027 95.50 95.56 95.50 95.52 unch 1,652 4,301 +993  
Mar26 231027 95.46 95.51 95.46 95.50 unch 190 1,715 +166  
Total Volume and Open Interest 222,839 1,143,998 +35,439  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231027 95.11 95.20 95.08 95.17 +0.06 213,471 1,214,127 +12,612  
Mar24 231027 95.17 95.17 95.17 95.17 +0.06        
Total Volume and Open Interest 213,471 1,214,127 +12,612  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231027 95.63 95.70 95.61 95.66 +0.02 275,194 834,615 +25,431  
Mar24 231027 95.66 95.66 95.66 95.66 +0.02        
Total Volume and Open Interest 275,194 834,615 +25,431  
Gold(CMX) Weekly Monthly
Oct23 231027 1988.6 1988.6 1988.6 1988.6 +1.4 521 542 +493 Hover/Click
Dec23 231027 1995.0 2019.7 1986.4 1998.5 +1.1 214,053 367,674 -5,385 Hover/Click
Feb24 231027 2014.8 2039.7 2006.7 2018.7 +1.1 11,767 51,673 +2,087 Hover/Click
Apr24 231027 2034.4 2058.5 2027.6 2038.0 +1.0 3,250 22,690 +450 Hover/Click
Jun24 231027 2053.1 2078.9 2046.3 2058.0 +1.0 3,279 12,146 -129 Hover/Click
Aug24 231027 2077.3 2097.9 2065.2 2076.7 +1.0 707 4,447 +349 Hover/Click
Oct24 231027 2091.8 2095.3 2083.6 2095.3 +1.1 323 685 +55 Hover/Click
Dec24 231027 2110.5 2133.2 2102.2 2114.0 +1.3 647 3,141 +289 Hover/Click
Feb25 231027 2132.2 2132.2 2132.2 2132.2 +1.4 0 54 +0 Hover/Click
Apr25 231027 2148.4 2148.4 2148.4 2148.4 +1.4 2 97 +1 Hover/Click
Jun25 231027 2165.7 2165.7 2165.7 2165.7 +1.4 107 660 +53 Hover/Click
Aug25 231027 2185.6 2185.6 2185.6 2185.6 +1.4       Hover/Click
Total Volume and Open Interest 234,864 465,787 -1,760  
Silver(CMX) Weekly Monthly
Dec23 231027 2293.5 2325.5 2277.5 2288.7 -2.1 59,308 92,761 -1,770 Hover/Click
Mar24 231027 2326.5 2359.0 2312.5 2323.0 -2.2 3,657 20,641 +652 Hover/Click
May24 231027 2352.5 2381.0 2339.0 2347.2 -2.1 465 6,177 +64 Hover/Click
Jul24 231027 2368.0 2400.5 2366.0 2371.0 -1.9 136 2,116 +71 Hover/Click
Sep24 231027 2401.0 2406.5 2394.9 2394.9 -1.6 6 459 +1 Hover/Click
Dec24 231027 2462.0 2462.5 2427.2 2427.2 -1.2 0 213 +0 Hover/Click
Mar25 231027 2465.6 2465.6 2465.6 2465.6 +2.9       Hover/Click
Total Volume and Open Interest 63,731 123,380 -970  
Platinum(NYMEX) Weekly Monthly
Jan24 231027 910.4 918.0 904.2 905.8 -3.2 23,616 75,275 -1,355 Hover/Click
Apr24 231027 917.9 924.4 911.6 913.0 -3.0 558 4,667 +14 Hover/Click
Jul24 231027 928.7 931.1 919.7 920.4 -2.6 24 320 +0 Hover/Click
Oct24 231027 928.0 928.0 928.0 928.0 -2.5 9 57 -4 Hover/Click
Total Volume and Open Interest 24,358 80,536 -1,369  
Palladium(NYMEX) Weekly Monthly
Dec23 231027 1145.50 1153.50 1122.50 1130.20 -12.60 2,772 18,870 -442 Hover/Click
Mar24 231027 1155.00 1155.00 1131.00 1135.30 -12.80 704 3,116 +188 Hover/Click
Jun24 231027 1161.50 1161.50 1145.60 1145.60 -13.10 5 77 +0 Hover/Click
Total Volume and Open Interest 3,481 22,068 -254  
Copper(CMX) Weekly Monthly
Dec23 231027 359.35 365.95 358.10 364.60 +6.15 73,826 140,083 -190 Hover/Click
Mar24 231027 363.05 369.35 362.00 368.30 +6.00 14,659 55,042 +610 Hover/Click
May24 231027 366.35 371.50 366.35 370.60 +5.90 4,802 15,052 +515 Hover/Click
Jul24 231027 367.70 373.05 366.75 372.55 +5.80 1,415 6,931 +404 Hover/Click
Sep24 231027 373.25 374.20 368.10 374.05 +5.65 362 2,448 -18 Hover/Click
Total Volume and Open Interest 97,460 229,418 +1,194  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231027 32927 33008 32409 32504 -372 246,580 107,526 +2,092 Hover/Click
Mar24 231027 33272 33315 32732 32820 -369 194 527 +39 Hover/Click
Jun24 231027 33059 33580 33059 33059 -372 2 11 +0 Hover/Click
Sep24 231027 33101 33489 33101 33101 -376 0 2 +0 Hover/Click
Total Volume and Open Interest 246,776 108,066 +2,131  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec23 231027 32925 33007 32409 32504 -372 134,134 24,486 +848 Hover/Click
Mar24 231027 33224 33327 32730 32820 -369 699 968 +16 Hover/Click
Jun24 231027 33059 33549 33059 33059 -372 0 4 +0 Hover/Click
Sep24 231027 33101 33484 33101 33101 -376       Hover/Click
Total Volume and Open Interest 134,833 25,458 +864  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231027 4167.00 4185.00 4122.25 4137.75 -18.75 2,419,407 2,159,505 -152 Hover/Click
Mar24 231027 4216.25 4230.75 4167.50 4182.50 -19.00 8,155 23,841 +1,283 Hover/Click
Jun24 231027 4275.00 4275.00 4215.25 4229.00 -19.75 386 3,461 +142 Hover/Click
Sep24 231027 4309.50 4320.00 4255.50 4271.50 -19.25 184 223 -64 Hover/Click
Total Volume and Open Interest 2,428,222 2,189,364 +1,209  
e-Micro S&P 500(CME) Weekly Monthly
Dec23 231027 4165.25 4185.25 4122.25 4137.75 -18.75 1,468,332 184,995 +308 Hover/Click
Mar24 231027 4213.00 4230.00 4167.50 4182.50 -19.00 3,606 3,020 +206 Hover/Click
Jun24 231027 4267.00 4275.25 4216.50 4229.00 -19.75 80 198 +3 Hover/Click
Sep24 231027 4300.00 4309.75 4258.25 4271.50 -19.25 0 11 +0 Hover/Click
Total Volume and Open Interest 1,472,018 188,229 +517  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231027 14248.25 14407.75 14209.75 14265.25 +71.25 987,597 261,945 +1,554 Hover/Click
Mar24 231027 14438.50 14588.75 14392.00 14445.75 +70.75 1,919 2,182 -65 Hover/Click
Jun24 231027 14643.50 14768.50 14582.50 14635.75 +65.75 41 35 +3 Hover/Click
Total Volume and Open Interest 989,559 264,288 +1,494  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec23 231027 14244.00 14407.50 14209.50 14265.25 +71.25 1,797,107 109,445 +1,043 Hover/Click
Mar24 231027 14450.00 14589.25 14391.25 14445.75 +70.75 5,040 2,844 +187 Hover/Click
Jun24 231027 14695.00 14769.75 14584.50 14635.75 +65.75 238 243 +40 Hover/Click
Total Volume and Open Interest 1,802,390 112,554 +1,270  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231027 2370.30 2380.70 2329.80 2335.80 -31.30 15,599 40,111 -252 Hover/Click
Mar24 231027 2352.10 2395.20 2352.10 2352.10 -33.70 0 1 +0 Hover/Click
Jun24 231027 2370.90 2370.90 2370.90 2370.90 -33.90       Hover/Click
Total Volume and Open Interest 15,599 40,112 -252  
Volatility Index(CBOE)
Oct23 231018 18.10 18.50 17.80 18.37 +0.52 115,712 32,103 -13,780  
Nov23 231027 20.35 21.40 19.79 21.19 +0.65 119,126 149,992 -1,275  
Dec23 231027 20.32 21.25 19.95 21.21 +0.71 62,652 107,287 +8,099  
Jan24 231027 21.12 21.85 20.81 21.85 +0.60 22,811 45,749 +51  
Total Volume and Open Interest 227,199 354,589 +6,871  
S & P 600(CME)
Dec23 231027 1074.20 1074.20 1071.30 1074.20 -12.00 0 538 +0  
Mar24 231027 1085.60 1085.60 1085.60 1085.60 -12.20        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231027 1666.30 1676.30 1638.80 1645.10 -19.40 301,070 537,421 +14,667 Hover/Click
Mar24 231027 1689.90 1693.20 1656.10 1661.80 -20.10 224 1,127 -20 Hover/Click
Jun24 231027 1705.00 1707.30 1676.00 1678.30 -22.30 0 2 +0 Hover/Click
Total Volume and Open Interest 301,294 538,550 +14,647  
e-Micro Russell 2000(CME) Weekly Monthly
Dec23 231027 1666.10 1676.20 1638.90 1645.10 -19.40 97,466 21,304 +492 Hover/Click
Mar24 231027 1688.70 1692.30 1656.40 1661.80 -20.10 327 599 +17 Hover/Click
Jun24 231027 1678.30 1705.80 1678.30 1678.30 -22.30 5 13 +4 Hover/Click
Total Volume and Open Interest 97,798 21,916 +513  
Nikkei 225(CME)
Dec23 231027 30625 31110 30540 30625 +25 10,245 15,098 -73  
Mar24 231027 31000 31105 30545 30600 -40 5 3 +2  
Total Volume and Open Interest 10,250 15,101 -71  
Nikkei 225(SGX) Weekly Monthly
Dec23 231027 30570 31090 30460 31020 +410 40,847 115,945 +1,424  
Mar24 231027 30495 30955 30495 30955 +410 45 691 +13  
Jun24 231027 30720 30720 30720 30720 +410 0 2,464 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 231027 30540 31095 30455 31040 +450 1,026,952 343,428 +3,386  
Mar24 231027 30475 31025 30390 30980 +460 38,933 26,766 +2,396  
Jun24 231027 30230 30780 30160 30730 +440 1,278 2,709 +226  
Total Volume and Open Interest 1,112,311 411,386 +6,201  
Nikkei 225(JPX)
Dec23 231027 30540 31090 30460 31040 +450 65,604 217,737 +265  
Mar24 231027 30480 31020 30400 30980 +460 1,060 16,026 -43  
Jun24 231027 30730 30730 30730 30730 +440 0 13,502 +192  
Total Volume and Open Interest 66,671 289,904 +763  
Nikkei 225(CME) Yen
Dec23 231027 30580 31090 30525 30610 +25 42,764 51,850 -2,868  
Mar24 231027 30715 31015 30485 30550 +30 11 17 +1  
Jun24 231027 30325 30325 30325 30325 +30        
Total Volume and Open Interest 42,775 51,868 -2,867  
Nikkei 225(CME) e-Mini Yen
Dec23 231027 30610 30610 30610 30610 +25        
Mar24 231027 30550 30550 30550 30550 +30 0 1 +0  
Jun24 231027 30325 30325 30325 30325 +30        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231027 6920.5 6930.0 6764.5 6808.0 -94.5 68,442 186,672 -3,527  
Dec23 231027 6932.0 6936.0 6780.0 6819.0 -95.0 41 1,184 -31  
Jan24 231027 6838.5 6838.5 6838.5 6838.5 -95.0        
Mar24 231027 6880.5 6880.5 6880.5 6880.5 -96.0        
Jun24 231027 6777.0 6777.0 6777.0 6777.0 -97.0        
Sep24 231027 6834.5 6834.5 6834.5 6834.5 -98.0        
Total Volume and Open Interest 68,483 187,857 -3,558  
Hang Seng Index(HKFE) Weekly Monthly
Oct23 231027 17042 17508 16985 17410 +368 179,367 54,421 -44,984  
Nov23 231027 17078 17535 16997 17431 +376 92,554 99,346 +43,394  
Dec23 231027 17156 17598 17072 17493 +373 1,828 17,968 +376  
Total Volume and Open Interest 274,300 174,927 -940  
DAX(EUREX) Weekly Monthly
Dec23 231027 14813.0 14903.0 14666.0 14790.0 -21.0 85,913 77,505 +4,455  
Mar24 231027 14973.0 15053.0 14836.0 14947.0 -22.0 12 115 -56  
Jun24 231027 15169.0 15169.0 15169.0 15169.0 -22.0 0 1 +0  
Total Volume and Open Interest 85,925 77,621 +4,399  
Mini-DAX(EUREX)
Dec23 231027 14818.0 14904.0 14666.0 14790.0 -21.0 60,009 20,444 +1,530  
Mar24 231027 15003.0 15023.0 14867.0 14947.0 -22.0 8 125 +2  
Jun24 231027 15169.0 15169.0 15169.0 15169.0 -22.0 0 7 +0  
Total Volume and Open Interest 60,017 20,576 +1,532  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231027 4066 4082 4001 4033 -29 848,473 3,000,915 +11,541  
Mar24 231027 4082 4095 4034 4063 -29 45 45,039 +4  
Jun24 231027 4007 4007 4007 4007 -31 6 15,447 +6  
Total Volume and Open Interest 848,524 3,064,655 +11,551  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231027 10411 10433 10282 10351 -50 25,962 148,723 -1,860  
Mar24 231027 10345 10357 10230 10291 -50 31 1,210 +24  
Jun24 231027 10175 10175 10175 10175 -50 0 910 +0  
Total Volume and Open Interest 25,993 151,006 -1,836  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231027 7380.00 7399.00 7274.50 7312.50 -63.00 102,665 482,255 -711  
Mar24 231027 7350.00 7350.00 7319.00 7336.00 -63.00 2 4,280 +1  
Jun24 231027 7354.50 7354.50 7354.50 7354.50 -63.00 0 949 +0  
Total Volume and Open Interest 102,667 487,485 -710  
SPI 200(SFE) Weekly Monthly
Dec23 231027 6812.0 6859.0 6791.0 6839.0 +26.0 58,685 224,692 +5,324  
Mar24 231027 6799.0 6799.0 6799.0 6799.0 +26.0 0 61 +0  
Jun24 231027 6799.0 6799.0 6799.0 6799.0 +26.0 0 125 +0  
Total Volume and Open Interest 58,685 224,926 +5,324  
FTSE MIB(ISE)
Dec23 231027 27545.00 27635.00 27035.00 27252.00 -195.00 22,309 100,268 +2,758  
Mar24 231027 27235.00 27760.00 27215.00 27432.00 -195.00 40 724 +23  
Jun24 231027 26925.00 26925.00 26925.00 26925.00 -202.00 0 3 +0  
Total Volume and Open Interest 22,349 100,995 +2,781  
KOSPI 200(KFE)
Dec23 231027 309.95 311.50 308.50 309.20 +0.05 338,115 300,177 +12,169  
Mar24 231027 309.10 310.70 307.80 308.40 -0.15 838 33,816 +560  
Jun24 231027 309.45 309.80 309.00 309.00 -0.15 20 13,933 +312  
Total Volume and Open Interest 338,989 363,718 +13,040  
GSCI(CME) Weekly Monthly
Nov23 231027 584.65 592.80 584.65 590.20 +7.25 1 626 -1  
Dec23 231027 592.70 592.70 592.70 592.70 +7.25        
Jan24 231027 590.20 590.20 590.20 590.20 +2.25        
Total Volume and Open Interest 1 626 -1  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!