Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241001 1055.75 1065.50 1045.00 1057.25 +0.25 167,653 387,833 -3,357 Hover/Click
Jan25 241001 1073.25 1083.75 1063.00 1075.50 +0.25 64,086 160,077 -5,047 Hover/Click
Mar25 241001 1086.50 1097.25 1076.25 1089.50 +1.00 32,954 143,030 +1,505 Hover/Click
May25 241001 1099.75 1110.50 1089.50 1102.75 +1.25 14,451 77,396 -247 Hover/Click
Jul25 241001 1109.00 1119.75 1099.25 1112.50 +1.75 15,215 51,754 -76 Hover/Click
Aug25 241001 1106.50 1117.75 1098.25 1111.00 +1.75 3,245 4,659 +340 Hover/Click
Sep25 241001 1091.25 1103.50 1085.50 1097.50 +1.50 678 3,153 +71 Hover/Click
Nov25 241001 1092.75 1101.75 1084.00 1095.75 +1.00 8,426 32,861 +535 Hover/Click
Jan26 241001 1101.75 1112.00 1095.00 1106.00 +0.50 204 1,321 +4 Hover/Click
Mar26 241001 1104.00 1112.25 1096.75 1106.25 -0.25 242 729 +40 Hover/Click
May26 241001 1104.50 1115.75 1101.25 1110.00 -0.75 113 98 -4 Hover/Click
Jul26 241001 1114.50 1121.00 1111.00 1116.50 -0.50 83 255 +0 Hover/Click
Aug26 241001 1110.75 1110.75 1110.75 1110.75 -0.50 0 53 +0 Hover/Click
Sep26 241001 1097.75 1097.75 1097.75 1097.75 -1.25 0 41 +0 Hover/Click
Total Volume and Open Interest 307,490 863,865 -6,179  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241001 344.10 354.10 343.00 350.00 +5.70 1,819 3,304 -1,298 Hover/Click
Dec24 241001 341.20 351.60 339.00 347.50 +5.90 115,378 249,447 -4,305 Hover/Click
Jan25 241001 341.80 348.70 339.30 345.20 +3.30 45,761 102,074 +6,070 Hover/Click
Mar25 241001 342.10 347.60 340.10 343.90 +1.00 28,399 82,343 +1,327 Hover/Click
May25 241001 342.30 347.30 340.80 343.60 -0.10 11,671 34,834 -663 Hover/Click
Jul25 241001 344.90 348.40 342.40 345.00 -0.20 10,348 32,230 +1,085 Hover/Click
Aug25 241001 343.90 347.00 341.40 344.00 -0.20 4,001 8,496 +693 Hover/Click
Sep25 241001 341.90 345.20 339.90 342.30 -0.40 2,390 5,718 +637 Hover/Click
Oct25 241001 338.60 342.80 337.80 339.50 -1.00 745 3,482 -55 Hover/Click
Dec25 241001 341.90 344.80 339.60 341.60 -0.90 1,674 8,130 +230 Hover/Click
Total Volume and Open Interest 222,392 532,052 +3,720  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241001 43.01 43.92 42.51 42.91 -0.60 534 987 -465 Hover/Click
Dec24 241001 43.18 44.10 42.33 42.91 -0.40 79,035 248,530 -460 Hover/Click
Jan25 241001 43.21 44.00 42.36 42.92 -0.40 26,972 100,147 +1,817 Hover/Click
Mar25 241001 43.33 44.08 42.53 43.10 -0.35 19,157 72,605 +531 Hover/Click
May25 241001 43.54 44.23 42.76 43.35 -0.30 9,408 43,841 +245 Hover/Click
Jul25 241001 43.57 44.30 42.91 43.54 -0.21 7,177 29,404 +536 Hover/Click
Aug25 241001 43.30 44.09 42.76 43.42 -0.15 2,598 6,501 +256 Hover/Click
Sep25 241001 43.23 43.85 42.57 43.25 -0.08 1,686 4,775 +2 Hover/Click
Oct25 241001 42.56 43.53 42.35 43.00 -0.03 689 2,523 +1 Hover/Click
Dec25 241001 42.99 43.50 42.27 42.97 unch 1,228 9,558 +118 Hover/Click
Total Volume and Open Interest 148,577 520,160 +2,609  
Canola(WCE) Weekly Monthly
Nov24 241001 604.0 617.4 595.9 610.8 +7.0 0 140,228 -3,253 Hover/Click
Jan25 241001 616.1 629.9 609.0 624.0 +7.7 0 81,148 +3,378 Hover/Click
Mar25 241001 626.6 639.7 620.0 635.0 +8.0 0 30,703 +577 Hover/Click
May25 241001 635.0 646.6 627.0 642.8 +8.8 0 15,821 +118 Hover/Click
Jul25 241001 640.0 651.3 633.4 648.9 +9.7 0 9,374 +236 Hover/Click
Nov25 241001 634.9 649.5 632.0 647.4 +10.2 0 6,792 +105 Hover/Click
Total Volume and Open Interest 0 284,318 +1,164  
Corn(CBOT) Weekly Monthly
Dec24 241001 423.50 432.50 421.75 429.00 +4.25 272,926 770,713 +1,107 Hover/Click
Mar25 241001 440.00 449.50 438.50 446.50 +5.25 91,078 304,578 +1,594 Hover/Click
May25 241001 448.00 458.50 448.00 455.75 +5.00 34,422 140,845 +1,186 Hover/Click
Jul25 241001 454.75 463.25 453.25 461.00 +5.25 38,437 118,061 +3,896 Hover/Click
Sep25 241001 448.25 455.00 447.50 453.25 +3.75 7,745 41,584 +7 Hover/Click
Dec25 241001 452.50 459.00 452.00 457.50 +3.50 15,383 89,857 +1,857 Hover/Click
Mar26 241001 464.50 469.25 463.00 467.75 +3.25 623 4,191 +309 Hover/Click
May26 241001 470.00 475.00 468.75 473.50 +3.25 42 529 -4 Hover/Click
Jul26 241001 472.50 478.25 472.25 477.00 +3.00 83 1,225 +33 Hover/Click
Sep26 241001 455.00 460.00 454.00 460.00 +4.75 2 144 +0 Hover/Click
Total Volume and Open Interest 461,148 1,476,126 +10,076  
Wheat(CBOT) Weekly Monthly
Dec24 241001 584.00 602.50 577.00 599.00 +15.00 58,874 215,391 -127 Hover/Click
Mar25 241001 604.00 622.25 597.50 619.50 +15.25 22,544 85,547 -208 Hover/Click
May25 241001 615.50 633.50 609.25 631.25 +15.50 12,127 34,018 +90 Hover/Click
Jul25 241001 621.00 638.75 615.25 637.00 +16.00 9,946 30,515 +1,694 Hover/Click
Sep25 241001 630.50 648.00 625.75 646.75 +15.50 1,295 3,623 -62 Hover/Click
Dec25 241001 645.00 661.25 640.50 660.50 +15.00 342 4,018 +18 Hover/Click
Total Volume and Open Interest 105,163 373,967 +1,412  
Wheat(KCBT) Weekly Monthly
Dec24 241001 582.50 603.00 578.00 598.25 +14.50 28,285 146,237 -881 Hover/Click
Mar25 241001 597.75 617.50 592.25 613.50 +15.25 13,317 55,076 -133 Hover/Click
May25 241001 607.50 627.00 601.75 623.50 +16.00 7,660 21,508 -860 Hover/Click
Jul25 241001 612.75 632.75 607.50 629.75 +16.75 3,756 14,733 +709 Hover/Click
Sep25 241001 620.00 642.00 617.50 639.50 +16.50 465 1,796 +52 Hover/Click
Dec25 241001 637.25 654.50 637.25 652.75 +15.75 76 849 +32 Hover/Click
Mar26 241001 661.75 662.50 661.75 661.75 +14.75 0 46 +0 Hover/Click
Total Volume and Open Interest 53,559 240,281 -1,081  
Wheat(MGE) Weekly Monthly
Dec24 241001 618.25 636.75 617.00 634.75 +13.00 6,832 46,926 +742 Hover/Click
Mar25 241001 639.50 657.75 639.00 656.25 +13.00 1,795 16,189 +174 Hover/Click
May25 241001 651.00 667.50 649.50 666.50 +13.00 501 6,166 -8 Hover/Click
Jul25 241001 658.25 673.50 656.50 672.25 +12.50 343 2,187 +162 Hover/Click
Sep25 241001 662.00 676.25 662.00 676.00 +11.00 96 844 +60 Hover/Click
Dec25 241001 685.00 690.00 682.25 689.75 +10.50 2 266 +0 Hover/Click
Total Volume and Open Interest 9,569 72,594 +1,130  
Oats(CBOT) Weekly Monthly
Dec24 241001 394.00 395.50 385.00 388.00 -4.50 409 3,245 +87 Hover/Click
Mar25 241001 384.25 391.25 381.25 384.75 -3.75 37 607 -1 Hover/Click
May25 241001 382.25 382.25 382.25 382.25 -4.75 1 118 +0 Hover/Click
Jul25 241001 385.75 385.75 385.75 385.75 -4.75 0 13 +0 Hover/Click
Total Volume and Open Interest 447 3,998 +86  
Rough Rice(CBOT) Weekly Monthly
Nov24 241001 15.27 15.37 15.15 15.30 +0.01 881 7,681 -5 Hover/Click
Jan25 241001 15.43 15.53 15.33 15.49 +0.01 220 1,316 +110 Hover/Click
Mar25 241001 15.67 15.69 15.66 15.66 -0.03 18 338 +1 Hover/Click
May25 241001 15.87 15.87 15.87 15.87 -0.02 0 76 +0 Hover/Click
Total Volume and Open Interest 1,119 9,426 +106  
Live Cattle(CME) Weekly Monthly
Oct24 241001 183.830 185.485 183.600 184.485 +0.700 5,331 31,875 -1,272 Hover/Click
Dec24 241001 184.800 186.080 184.150 185.185 +0.385 17,216 137,300 +1,177 Hover/Click
Feb25 241001 185.800 186.950 185.150 186.185 +0.335 6,331 64,273 +977 Hover/Click
Apr25 241001 186.485 187.500 185.900 186.880 +0.330 5,500 45,077 +213 Hover/Click
Jun25 241001 179.685 180.950 179.580 180.485 +0.235 3,013 27,327 +621 Hover/Click
Aug25 241001 177.580 178.130 176.950 177.685 +0.105 1,051 8,301 +231 Hover/Click
Total Volume and Open Interest 39,130 321,278 +2,211  
Feeder Cattle(CME) Weekly Monthly
Oct24 241001 246.300 247.550 245.200 246.150 -0.050 2,181 8,543 -156 Hover/Click
Nov24 241001 244.830 246.235 243.785 244.685 -0.215 7,030 20,197 -149 Hover/Click
Jan25 241001 238.685 239.830 237.650 238.450 -0.335 3,248 10,730 +222 Hover/Click
Mar25 241001 235.750 236.580 234.580 235.250 -0.580 1,516 5,999 +120 Hover/Click
Apr25 241001 237.200 237.935 236.000 236.550 -0.800 648 1,968 +91 Hover/Click
May25 241001 238.300 238.900 237.035 237.550 -0.950 397 2,065 +17 Hover/Click
Aug25 241001 246.200 246.850 245.000 245.550 -0.750 230 1,583 +106 Hover/Click
Total Volume and Open Interest 15,253 51,087 +252  
Lean Hogs(CME) Weekly Monthly
Oct24 241001 82.550 83.780 82.480 83.500 +1.250 4,492 32,976 -1,509 Hover/Click
Dec24 241001 73.380 75.300 73.180 74.600 +1.320 18,556 121,931 -494 Hover/Click
Feb25 241001 77.480 79.130 77.230 78.580 +1.200 8,087 48,276 +474 Hover/Click
Apr25 241001 82.780 84.100 82.680 83.680 +0.900 6,512 38,692 +571 Hover/Click
May25 241001 87.180 87.900 86.850 87.630 +0.900 65 2,245 +8  
Jun25 241001 94.200 95.330 94.200 94.950 +0.720 1,980 14,921 -70 Hover/Click
Jul25 241001 94.800 95.600 94.700 95.400 +0.600 847 8,710 +139 Hover/Click
Aug25 241001 93.980 94.700 93.850 94.600 +0.720 664 3,817 +174 Hover/Click
Total Volume and Open Interest 41,330 273,261 -631  
Class III Milk(CME) Weekly Monthly
Sep24 241001 23.32 23.32 23.32 23.32 +0.01 6 3,887 +227 Hover/Click
Oct24 241001 23.31 23.43 23.06 23.10 -0.21 653 4,892 -74 Hover/Click
Nov24 241001 22.85 23.26 22.55 22.61 -0.27 932 5,546 +165 Hover/Click
Dec24 241001 21.76 22.08 21.42 21.51 -0.10 151 2,930 +54 Hover/Click
Jan25 241001 20.94 21.17 20.68 20.72 -0.05 276 2,338 +45 Hover/Click
Feb25 241001 20.04 20.19 19.96 20.02 +0.12 74 1,414 +25 Hover/Click
Mar25 241001 19.70 19.83 19.68 19.83 +0.19 113 1,071 +15 Hover/Click
Apr25 241001 19.40 19.46 19.34 19.46 +0.17 31 740 +1 Hover/Click
May25 241001 19.35 19.35 19.26 19.32 +0.07 16 659 +0 Hover/Click
Jun25 241001 19.34 19.43 19.34 19.35 +0.05 26 635 -1 Hover/Click
Jul25 241001 19.45 19.45 19.45 19.45 +0.07 32 430 +2 Hover/Click
Aug25 241001 19.53 19.53 19.51 19.53 -0.01 21 444 +18 Hover/Click
Sep25 241001 19.50 19.60 19.50 19.60 -0.05 28 352 +24 Hover/Click
Total Volume and Open Interest 2,389 26,244 +501  
Cocoa(ICE) Weekly Monthly
Dec24 241001 7722 7830 7006 7039 -683 11,870 64,252 -1,620 Hover/Click
Mar25 241001 6399 6534 5951 5986 -379 7,710 46,681 +13 Hover/Click
May25 241001 5992 6150 5636 5664 -323 3,754 19,083 +96 Hover/Click
Jul25 241001 5746 5858 5436 5455 -245 4,012 10,309 +69 Hover/Click
Sep25 241001 5474 5573 5240 5251 -174 1,129 4,748 +30 Hover/Click
Dec25 241001 5156 5247 4998 5006 -106 469 3,950 +7 Hover/Click
Mar26 241001 4955 4955 4815 4815 -71 78 77 -1 Hover/Click
Total Volume and Open Interest 29,035 149,119 -1,403  
Coffee "C"(ICE) Weekly Monthly
Dec24 241001 269.80 271.45 261.50 264.15 -6.10 18,335 96,809 -795 Hover/Click
Mar25 241001 267.30 269.15 259.55 262.15 -5.80 9,845 62,610 +543 Hover/Click
May25 241001 264.20 266.25 257.25 259.80 -5.45 4,699 22,447 -174 Hover/Click
Jul25 241001 261.85 263.15 254.30 257.00 -5.20 2,946 9,647 +238 Hover/Click
Sep25 241001 258.85 259.75 251.20 253.70 -5.10 1,047 7,325 +3 Hover/Click
Dec25 241001 254.00 254.20 245.90 248.40 -5.25 658 9,290 +33 Hover/Click
Total Volume and Open Interest 37,956 209,898 -119  
Orange Juice(ICE) Weekly Monthly
Nov24 241001 460.50 480.00 460.50 471.45 +10.40 1,313 6,770 -292 Hover/Click
Jan25 241001 456.65 468.05 456.65 460.85 +7.00 591 2,083 +186 Hover/Click
Mar25 241001 453.60 455.40 453.45 453.45 +4.25 110 516 +66 Hover/Click
May25 241001 447.10 447.10 447.10 447.10 +3.60 19 77 +15 Hover/Click
Jul25 241001 436.65 436.65 436.65 436.65 +4.00       Hover/Click
Sep25 241001 429.95 429.95 429.95 429.95 +4.00       Hover/Click
Total Volume and Open Interest 2,033 9,447 -25  
Sugar #11(ICE) Weekly Monthly
Mar25 241001 22.50 23.07 22.24 22.97 +0.50 64,473 360,821 -1,445 Hover/Click
May25 241001 21.07 21.54 20.82 21.45 +0.40 21,447 142,229 +1,537 Hover/Click
Jul25 241001 20.15 20.44 19.86 20.38 +0.26 17,000 115,252 +1,588 Hover/Click
Oct25 241001 19.91 20.11 19.62 20.05 +0.16 8,803 73,376 +395 Hover/Click
Mar26 241001 19.93 20.10 19.67 20.06 +0.12 3,527 35,519 +372 Hover/Click
May26 241001 18.76 18.88 18.57 18.83 +0.03 1,480 17,272 +100 Hover/Click
Jul26 241001 18.12 18.22 17.93 18.12 -0.04 1,313 15,231 +287 Hover/Click
Oct26 241001 17.92 18.00 17.74 17.89 -0.07 1,129 12,270 +27 Hover/Click
Mar27 241001 18.11 18.18 17.94 18.06 -0.08 683 5,416 -9 Hover/Click
Total Volume and Open Interest 120,054 782,829 -32,355  
London Cocoa(LCE) Weekly Monthly
Dec24 241001 5292 5367 5100 5106 -135 6,697 48,682 -1,245 Hover/Click
Mar25 241001 4586 4643 4414 4420 -130 5,566 58,459 +130 Hover/Click
May25 241001 4309 4367 4179 4185 -89 3,166 25,106 +208 Hover/Click
Jul25 241001 4128 4169 4002 4008 -69 1,378 16,771 +15 Hover/Click
Sep25 241001 3952 4001 3847 3857 -42 1,126 9,493 -13 Hover/Click
Dec25 241001 3738 3799 3673 3680 -14 648 12,675 +34 Hover/Click
Mar26 241001 3565 3620 3507 3513 -1 297 665 +72 Hover/Click
Total Volume and Open Interest 18,905 172,229 -799  
London Sugar(LCE) Weekly Monthly
Dec24 241001 578.50 586.50 568.40 582.80 +5.30 8,551 43,546 +7 Hover/Click
Mar25 241001 581.40 590.40 573.60 588.00 +6.80 6,489 39,688 +531 Hover/Click
May25 241001 573.80 581.40 566.20 580.10 +7.80 2,291 15,447 +70 Hover/Click
Aug25 241001 557.30 564.50 550.70 563.50 +7.80 551 8,325 -8 Hover/Click
Oct25 241001 545.50 552.40 540.80 551.30 +7.10 107 3,230 +41 Hover/Click
Total Volume and Open Interest 18,067 114,358 +658  
Cotton(ICE) Weekly Monthly
Oct24 241001 73.00 73.00 73.00 73.00 -0.56 0 10 +0 Hover/Click
Dec24 241001 73.54 74.00 72.80 73.09 -0.52 18,637 124,694 -1,550 Hover/Click
Mar25 241001 75.31 75.86 74.55 75.08 -0.28 9,764 46,680 -64 Hover/Click
May25 241001 76.43 76.98 75.77 76.28 -0.24 5,215 21,324 +846 Hover/Click
Jul25 241001 76.83 77.52 76.36 76.86 -0.21 3,207 15,837 +103 Hover/Click
Oct25 241001 75.11 75.11 75.11 75.11 -0.05 1 5 +0 Hover/Click
Total Volume and Open Interest 38,512 230,616 +70  
Crude Oil(NYM) Weekly Monthly
Nov24 241001 68.41 71.94 66.33 69.83 +1.66 350,115 318,997 -10,819 Hover/Click
Dec24 241001 68.05 71.36 65.98 69.39 +1.62 189,292 256,570 -856 Hover/Click
Jan25 241001 67.72 70.92 65.73 69.05 +1.55 82,991 174,042 -4,395 Hover/Click
Feb25 241001 67.54 70.57 65.57 68.80 +1.48 40,028 85,637 +2,016 Hover/Click
Mar25 241001 67.34 70.29 65.46 68.62 +1.42 44,351 108,919 -666 Hover/Click
Apr25 241001 67.23 70.08 65.40 68.48 +1.37 13,785 49,765 +242 Hover/Click
May25 241001 67.09 69.87 65.34 68.34 +1.32 8,971 36,512 +725 Hover/Click
Jun25 241001 67.09 69.70 65.27 68.20 +1.27 44,834 160,728 +2,414 Hover/Click
Jul25 241001 66.94 69.44 65.34 68.06 +1.24 5,129 37,078 -660 Hover/Click
Aug25 241001 66.83 69.22 65.43 67.91 +1.19 2,600 25,585 -241 Hover/Click
Sep25 241001 66.76 69.13 65.06 67.77 +1.14 8,489 49,791 +640 Hover/Click
Oct25 241001 66.59 68.92 65.43 67.64 +1.10 1,265 25,927 +140 Hover/Click
Nov25 241001 67.02 68.31 65.47 67.55 +1.08 1,479 19,619 +12 Hover/Click
Dec25 241001 66.56 68.71 64.94 67.47 +1.08 41,773 135,666 +1,596 Hover/Click
Jan26 241001 67.67 68.13 65.39 67.34 +1.03 277 15,064 +23 Hover/Click
Feb26 241001 67.83 67.88 65.37 67.23 +1.00 202 10,286 +47 Hover/Click
Total Volume and Open Interest 857,931 1,779,029 -7,450  
e-miNY Crude Oil(NYM)
Nov24 241001 68.375 71.950 66.350 69.825 +1.650 7,914 2,652 +32  
Dec24 241001 67.925 71.350 66.000 69.400 +1.625 920 697 +65  
Jan25 241001 67.600 70.900 65.775 69.050 +1.550 79 136 -7  
Feb25 241001 67.050 70.100 66.650 68.800 +1.475 9 15 +0  
Mar25 241001 65.500 69.500 65.500 68.625 +1.425 5 24 -1  
Apr25 241001 68.900 69.300 68.475 68.475 +1.375 2 4 -1  
May25 241001 69.600 69.600 68.350 68.350 +1.325 0 3 +0  
Jun25 241001 69.500 69.500 66.900 68.200 +1.275 0 14 +0  
Jul25 241001 68.050 68.500 68.050 68.050 +1.225 0 2 +0  
Aug25 241001 66.350 69.250 65.525 67.900 +1.175 40 126 +10  
Total Volume and Open Interest 8,975 3,735 +99  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241001 215.76 223.04 210.05 217.42 +1.98 60,692 133,905 +300 Hover/Click
Dec24 241001 216.50 224.16 211.14 218.69 +2.38 46,543 86,937 +1,973 Hover/Click
Jan25 241001 217.40 225.04 212.08 219.80 +2.64 23,829 46,279 +1,662 Hover/Click
Feb25 241001 217.64 225.30 212.45 220.17 +2.72 14,416 24,997 +2,308 Hover/Click
Mar25 241001 217.21 224.57 211.98 219.62 +2.73 9,227 34,901 +776 Hover/Click
Apr25 241001 216.20 223.61 211.29 218.87 +2.80 4,027 20,845 +104 Hover/Click
May25 241001 215.76 223.33 211.35 218.79 +2.81 3,625 11,231 +102 Hover/Click
Jun25 241001 216.55 223.60 211.80 219.17 +2.77 5,167 25,319 +36 Hover/Click
Jul25 241001 217.60 224.48 212.97 220.21 +2.78 916 4,712 +30 Hover/Click
Aug25 241001 216.25 224.72 214.21 221.23 +2.78 415 3,206 +22 Hover/Click
Sep25 241001 218.75 226.35 215.12 222.26 +2.80 482 5,210 +25 Hover/Click
Oct25 241001 216.20 226.52 216.20 223.30 +2.83 299 1,898 +15 Hover/Click
Nov25 241001 218.75 225.47 218.75 223.92 +2.85 330 1,535 +9 Hover/Click
Dec25 241001 220.74 228.15 217.32 224.26 +2.92 1,003 11,238 +16 Hover/Click
Total Volume and Open Interest 171,175 420,967 +3,981  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241001 193.08 200.77 188.12 196.66 +3.15 57,303 131,494 +166 Hover/Click
Dec24 241001 190.90 198.03 185.55 194.14 +3.52 37,470 67,319 -150 Hover/Click
Jan25 241001 190.10 197.20 184.86 193.48 +3.75 17,395 45,100 +40 Hover/Click
Feb25 241001 190.80 197.94 185.64 194.28 +3.79 7,603 14,141 -223 Hover/Click
Mar25 241001 193.03 199.90 187.78 196.25 +3.64 5,012 20,851 +324 Hover/Click
Apr25 241001 209.81 218.20 206.06 214.93 +4.21 3,675 9,481 +8 Hover/Click
May25 241001 207.78 218.47 207.48 215.44 +4.15 2,462 7,549 -8 Hover/Click
Jun25 241001 211.10 217.70 206.21 214.80 +4.11 2,439 9,090 +30 Hover/Click
Jul25 241001 208.41 216.01 205.48 213.41 +4.20 722 3,575 +43 Hover/Click
Aug25 241001 204.00 213.57 203.20 211.40 +4.22 601 2,307 +162 Hover/Click
Total Volume and Open Interest 135,211 319,517 -6,298  
e-miNY RBOB Gasoline(NYM)
Nov24 241001 196.70 196.70 196.66 196.66 +3.15        
Dec24 241001 194.14 194.14 194.14 194.14 +3.52        
Jan25 241001 193.48 193.48 193.48 193.48 +3.75        
Feb25 241001 194.28 194.28 194.28 194.28 +3.79        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov24 241001 2.907 2.942 2.825 2.896 -0.027 156,783 306,216 -15,336 Hover/Click
Dec24 241001 3.330 3.339 3.253 3.288 -0.057 67,899 137,882 -1,032 Hover/Click
Jan25 241001 3.585 3.594 3.510 3.540 -0.062 53,862 187,947 -2,768 Hover/Click
Feb25 241001 3.465 3.477 3.395 3.425 -0.059 21,556 91,012 +431 Hover/Click
Mar25 241001 3.162 3.177 3.111 3.140 -0.044 29,510 158,602 +2,296 Hover/Click
Apr25 241001 3.016 3.022 2.968 2.995 -0.033 22,363 88,153 -1,628 Hover/Click
May25 241001 3.052 3.059 3.005 3.033 -0.028 14,030 61,393 -1,008 Hover/Click
Jun25 241001 3.179 3.194 3.140 3.171 -0.022 5,006 31,316 +123 Hover/Click
Jul25 241001 3.324 3.340 3.287 3.319 -0.016 5,945 22,437 +1,206 Hover/Click
Aug25 241001 3.348 3.364 3.313 3.342 -0.017 1,903 19,522 -119 Hover/Click
Sep25 241001 3.351 3.351 3.292 3.319 -0.018 2,577 19,863 +309 Hover/Click
Oct25 241001 3.402 3.418 3.368 3.392 -0.020 7,977 59,461 -217 Hover/Click
Nov25 241001 3.638 3.656 3.610 3.637 -0.009 1,455 17,656 +237 Hover/Click
Dec25 241001 3.997 4.012 3.972 3.998 -0.006 1,224 25,462 +166 Hover/Click
Jan26 241001 4.258 4.258 4.200 4.221 -0.011 2,789 44,896 -295 Hover/Click
Feb26 241001 4.007 4.023 3.987 4.007 -0.013 1,241 14,449 +50 Hover/Click
Total Volume and Open Interest 401,781 1,492,763 -16,443  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241001 71.85 75.45 69.91 73.56 +1.86 455,390 533,238 -8,966 Hover/Click
Jan25 241001 71.59 75.02 69.68 73.21 +1.75 210,516 307,420 +14,661 Hover/Click
Feb25 241001 71.40 74.69 69.52 72.96 +1.68 96,540 158,286 +5,507 Hover/Click
Mar25 241001 71.30 74.45 69.45 72.79 +1.61 94,312 139,135 +1,319 Hover/Click
Apr25 241001 71.24 74.27 69.43 72.68 +1.56 31,873 69,910 +5,269 Hover/Click
May25 241001 71.20 74.12 69.41 72.58 +1.50 21,332 69,747 -1,635 Hover/Click
Jun25 241001 71.15 73.97 69.39 72.49 +1.45 66,941 181,843 +3,875 Hover/Click
Jul25 241001 71.09 73.84 69.38 72.41 +1.43 10,454 51,230 +1,140 Hover/Click
Aug25 241001 71.02 73.70 69.45 72.32 +1.39 5,425 40,743 +7 Hover/Click
Sep25 241001 71.01 73.58 69.37 72.23 +1.36 13,347 64,653 +357 Hover/Click
Oct25 241001 70.89 73.44 69.39 72.15 +1.34 3,700 35,771 +652 Hover/Click
Nov25 241001 72.06 72.06 72.06 72.06 +1.31 2,089 30,795 +429 Hover/Click
Dec25 241001 70.79 73.20 69.24 71.97 +1.27 42,593 206,557 -227 Hover/Click
Jan26 241001 72.15 72.15 71.88 71.88 +1.25 817 19,369 -254 Hover/Click
Total Volume and Open Interest 1,076,923 2,252,928 -58,941  
Gas Oil(ICE) Weekly Monthly
Oct24 241001 660.25 685.00 642.50 678.25 +14.00 46,066 113,779 -3,924 Hover/Click
Nov24 241001 656.00 680.25 638.25 673.75 +13.50 88,236 194,383 +10,034 Hover/Click
Dec24 241001 652.50 676.50 635.50 670.75 +14.25 72,283 163,413 +4,586 Hover/Click
Jan25 241001 652.75 676.50 636.25 671.25 +14.75 23,473 76,218 +1,181 Hover/Click
Feb25 241001 652.50 676.75 637.25 671.75 +15.00 13,726 47,764 +356 Hover/Click
Mar25 241001 653.50 677.00 637.75 672.00 +15.00 17,219 64,130 +2,081 Hover/Click
Apr25 241001 651.75 675.50 637.50 671.25 +15.25 4,605 31,394 -88 Hover/Click
May25 241001 649.00 675.25 639.25 671.00 +15.00 3,585 23,907 +231 Hover/Click
Jun25 241001 653.25 675.25 638.50 671.25 +15.00 12,700 59,870 +2,109 Hover/Click
Jul25 241001 654.00 676.25 641.50 672.75 +15.00 1,655 17,311 +113 Hover/Click
Total Volume and Open Interest 303,611 926,608 +17,957  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241001 68.30 71.95 66.33 69.83 +1.66 48,197 56,130 -2,405 Hover/Click
Dec24 241001 67.92 71.38 65.99 69.39 +1.62 87,757 110,685 -2,563 Hover/Click
Jan25 241001 67.62 70.90 65.74 69.05 +1.55 60,986 54,659 -2,554 Hover/Click
Feb25 241001 67.37 70.59 65.63 68.80 +1.48 47,512 33,520 +413 Hover/Click
Mar25 241001 67.26 70.29 65.53 68.62 +1.42 36,553 38,407 +1,011 Hover/Click
Apr25 241001 67.22 70.07 65.90 68.48 +1.37 13,423 15,926 +567 Hover/Click
May25 241001 67.14 69.91 66.08 68.34 +1.32 6,403 16,578 +143 Hover/Click
Jun25 241001 67.00 69.64 65.27 68.20 +1.27 16,253 45,532 +370 Hover/Click
Jul25 241001 66.50 69.24 66.08 68.06 +1.24 1,505 13,106 +368 Hover/Click
Aug25 241001 67.28 68.95 67.28 67.91 +1.19 799 13,176 +340 Hover/Click
Sep25 241001 65.87 68.80 65.87 67.77 +1.14 3,826 22,194 +232 Hover/Click
Oct25 241001 67.64 67.64 67.64 67.64 +1.10 1,047 14,046 +517 Hover/Click
Nov25 241001 67.55 67.55 67.55 67.55 +1.08 179 13,953 +146 Hover/Click
Dec25 241001 65.27 68.66 64.94 67.47 +1.08 7,236 68,737 +467 Hover/Click
Jan26 241001 67.34 67.34 67.34 67.34 +1.03 162 3,280 +138 Hover/Click
Feb26 241001 67.23 67.23 67.23 67.23 +1.00 12 1,990 -10 Hover/Click
Total Volume and Open Interest 335,268 609,729 -2,586  
US Dollar Index(ICE) Weekly Monthly
Dec24 241001 100.485 101.135 100.435 100.930 +0.410 21,482 26,050 -802 Hover/Click
Mar25 241001 100.285 100.800 100.195 100.670 +0.387 25 370 +6 Hover/Click
Jun25 241001 100.355 100.355 100.355 100.355 +0.410       Hover/Click
Total Volume and Open Interest 21,507 26,420 -796  
Australian Dollar(CME) Weekly Monthly
Dec24 241001 69.20 69.41 68.62 68.99 -0.26 101,970 189,508 +2,023 Hover/Click
Mar25 241001 69.22 69.36 68.67 68.96 -0.26 152 438 +116 Hover/Click
Jun25 241001 69.07 69.10 68.78 68.90 -0.26 1 312 +1 Hover/Click
Total Volume and Open Interest 102,472 191,161 +2,195  
British Pound(CME) Weekly Monthly
Dec24 241001 133.71 133.88 132.35 132.83 -0.91 138,693 258,897 -6,653 Hover/Click
Mar25 241001 133.56 133.68 132.27 132.70 -0.90 235 693 +144 Hover/Click
Jun25 241001 132.55 132.55 132.55 132.55 -0.90 0 196 +0 Hover/Click
Total Volume and Open Interest 139,444 260,343 -6,589  
Canadian Dollar(CME) Weekly Monthly
Dec24 241001 74.08 74.32 74.00 74.31 +0.22 84,537 210,811 +1,879 Hover/Click
Mar25 241001 74.25 74.48 74.16 74.47 +0.22 363 1,460 +59 Hover/Click
Jun25 241001 74.41 74.61 74.41 74.61 +0.21 5 765 +5 Hover/Click
Sep25 241001 74.74 74.74 74.44 74.74 +0.20 0 134 +0 Hover/Click
Total Volume and Open Interest 85,000 213,872 +1,951  
Japanese Yen(CME) Weekly Monthly
Dec24 241001 70.37 70.64 69.88 70.29 -0.01 181,380 199,640 -7,141 Hover/Click
Mar25 241001 71.08 71.35 70.65 71.04 -0.01 69 831 -1 Hover/Click
Jun25 241001 71.66 71.66 71.66 71.66 unch 192 696 +181 Hover/Click
Total Volume and Open Interest 182,450 202,374 -6,940  
Swiss Franc(CME) Weekly Monthly
Dec24 241001 119.22 119.60 118.88 119.10 -0.01 36,582 61,481 +1,727 Hover/Click
Mar25 241001 120.32 120.66 120.00 120.18 +0.01 0 238 +0 Hover/Click
Jun25 241001 121.15 121.61 120.98 121.15 +0.02 0 91 +0 Hover/Click
Total Volume and Open Interest 36,582 61,813 +1,727  
EuroFX(CME) Weekly Monthly
Dec24 241001 111.67 111.77 110.79 111.05 -0.62 232,434 658,450 -5,106 Hover/Click
Mar25 241001 112.08 112.16 111.19 111.44 -0.61 1,101 9,639 +28 Hover/Click
Jun25 241001 112.30 112.30 111.71 111.83 -0.60 75 1,911 +1 Hover/Click
Total Volume and Open Interest 235,323 678,850 -4,574  
Mexican Peso(CME) Weekly Monthly
Dec24 241001 501.88 504.50 498.38 503.75 +1.00 59,307 139,706 +4,373 Hover/Click
Mar25 241001 496.75 497.13 492.00 496.75 +1.00 0 32 +0 Hover/Click
Total Volume and Open Interest 59,307 139,781 +4,373  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241001 63.4700 63.5100 62.6700 62.9900 -0.5600 36,845 60,001 +1,477 Hover/Click
Mar25 241001 63.3600 63.3600 62.6800 62.9900 -0.5400 11 18 +8 Hover/Click
Total Volume and Open Interest 36,857 60,020 +1,486  
Brazilian Real(CME) Weekly Monthly
Nov24 241001 183.05 183.60 181.95 182.60 -0.40 12,850 45,474 +2,074  
Dec24 241001 182.55 182.95 181.40 181.95 -0.40 96 811 +42 Hover/Click
Jan25 241001 181.25 181.25 181.25 181.25 -0.30        
Feb25 241001 180.30 180.30 180.30 180.30 -0.35 0 2 +0  
Total Volume and Open Interest 12,946 46,287 -27,800  
Bitcoin RR(CME) Weekly Monthly
Oct24 241001 64040 64430 60445 61965 -1780 12,426 25,027 -2,305 Hover/Click
Nov24 241001 64200 64945 60955 62480 -1810 1,707 2,702 +593 Hover/Click
Dec24 241001 64785 65360 61360 62865 -1835 128 668 +45 Hover/Click
Jan25 241001 63325 65725 61875 63325 -1835 4 18 +3 Hover/Click
Feb25 241001 63810 66015 62395 63810 -1855       Hover/Click
Total Volume and Open Interest 14,269 28,422 -1,663  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241001 124~130 125~250 124~110 125~000 +0~260 605,273 1,746,926 -4,158 Hover/Click
Mar25 241001 124~280 126~020 124~280 125~120 +0~260 376 752 +258 Hover/Click
Jun25 241001 125~130 125~180 125~130 125~130 +0~260       Hover/Click
Total Volume and Open Interest 605,649 1,747,678 -3,900  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241001 114~125 115~005 114~110 114~220 +0~130 2,461,714 4,951,577 -44,859 Hover/Click
Mar25 241001 114~255 115~120 114~235 115~020 +0~135 26 586 +11 Hover/Click
Jun25 241001 115~015 115~015 115~015 115~015 +0~135       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241001 109~306 110~114 109~296 110~036 +0~074 1,684,688 6,389,182 +9,462 Hover/Click
Mar25 241001 110~136 110~136 110~136 110~136 +0~074       Hover/Click
Jun25 241001 110~236 110~236 110~236 110~236 +0~074       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241001 104~043 104~087 104~041 104~056 +0~017 897,468 4,461,424 +11,555 Hover/Click
Mar25 241001 104~194 104~202 104~194 104~195 +0~023 1 9 +0 Hover/Click
Jun25 241001 105~010 105~010 105~010 105~010 +0~023       Hover/Click
Total Volume and Open Interest 897,469 4,461,433    
3-Mth SOFR(CME) Weekly Monthly
Dec24 241001 95.500 95.535 95.490 95.520 +0.010 92,849 261,986 +8,446  
Mar25 241001 95.955 95.995 95.925 95.975 +0.010 97,159 233,873 +13,227  
Jun25 241001 96.275 96.330 96.250 96.305 +0.020 87,722 247,514 -256  
Sep25 241001 96.455 96.520 96.425 96.490 +0.030 55,750 195,139 -1,080  
Dec25 241001 96.535 96.615 96.520 96.585 +0.035 71,065 351,225 +2,937  
Mar26 241001 96.565 96.640 96.540 96.610 +0.040 47,044 157,401 +10  
Jun26 241001 96.565 96.650 96.545 96.620 +0.045 36,793 121,637 -2,502  
Sep26 241001 96.565 96.650 96.545 96.625 +0.055 31,944 74,322 +1,603  
Dec26 241001 96.560 96.655 96.545 96.625 +0.055 30,228 79,691 -1,788  
Mar27 241001 96.565 96.660 96.550 96.625 +0.055 17,040 60,125 -179  
Jun27 241001 96.565 96.660 96.545 96.625 +0.055 12,503 49,925 -414  
Sep27 241001 96.555 96.660 96.545 96.625 +0.060 11,880 52,961 +1,630  
Dec27 241001 96.550 96.655 96.540 96.620 +0.060 16,950 46,172 +2,192  
Mar28 241001 96.550 96.650 96.535 96.615 +0.065 6,404 20,779 +7  
Jun28 241001 96.525 96.645 96.525 96.610 +0.070 3,484 15,928 -9  
Sep28 241001 96.520 96.630 96.515 96.600 +0.075 4,795 6,932 +277  
Dec28 241001 96.515 96.620 96.500 96.590 +0.080 4,851 8,360 +658  
Mar29 241001 96.485 96.605 96.485 96.575 +0.075 2,424 4,361 +181  
Total Volume and Open Interest 663,891 2,200,401 +18,440  
Ultra T-Bond(CBOT)
Dec24 241001 133~11 135~11 133~09 134~08 +1~05 437,038 1,721,281 -2,775  
Mar25 241001 135~02 135~19 134~11 134~17 +0~08 0 1 +0  
Jun25 241001 135~23 135~23 135~23 135~23 +0~08        
Total Volume and Open Interest 437,038 1,721,282 -2,775  
Ultra 10-Yr T-Note(CBOT)
Dec24 241001 118~150 119~105 118~130 118~280 +0~185 721,688 2,128,810 +570  
Mar25 241001 119~070 119~070 119~070 119~070 +0~185 0 3 +0  
Jun25 241001 119~180 119~180 119~180 119~180 +0~185        
Total Volume and Open Interest 721,688 2,128,813 +570  
30 Day Federal Funds(CBOT)
Oct24 241001 95.180 95.185 95.175 95.177 -0.003 297,761 736,986 -17,518  
Nov24 241001 95.440 95.460 95.435 95.445 +0.005 264,421 465,898 +35,992  
Dec24 241001 95.670 95.695 95.665 95.675 +0.010 53,480 193,426 -729  
Jan25 241001 95.895 95.930 95.890 95.910 +0.020 78,799 214,539 +2,820  
Feb25 241001 96.175 96.225 96.175 96.195 +0.020 53,712 149,142 -2,870  
Mar25 241001 96.280 96.340 96.280 96.300 +0.015 15,328 48,908 +4,241  
Total Volume and Open Interest 831,981 1,977,415 -271,755  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241001 144.62 144.88 144.49 144.88 +0.27 998 9,350 -128 Hover/Click
Mar25 241001 144.64 144.64 144.64 144.64 +0.27       Hover/Click
Jun25 241001 144.06 144.06 144.06 144.06 +0.27       Hover/Click
Total Volume and Open Interest 998 9,350 -128  
Euro-Buxl(EUREX)
Dec24 241001 136.46 139.90 136.26 139.18 +2.90 138,020 222,326 +11,483  
Mar25 241001 137.28 139.38 137.28 139.08 +2.80 0 5 -4  
Jun25 241001 138.98 138.98 138.98 138.98 +2.56        
Total Volume and Open Interest 138,020 222,331 +11,479  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241001 134.98 136.20 134.91 135.88 +0.96 1,271,054 1,509,106 +38,824 Hover/Click
Mar25 241001 136.80 137.72 136.74 137.45 +0.98 20 91 +16 Hover/Click
Jun25 241001 136.76 136.76 136.76 136.76 +0.92       Hover/Click
Total Volume and Open Interest 1,271,074 1,509,197 +38,840  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241001 120.07 120.65 120.01 120.44 +0.39 877,892 1,420,595 +29,364 Hover/Click
Mar25 241001 119.68 119.75 119.68 119.75 +0.36 0 55 +0 Hover/Click
Jun25 241001 121.92 121.92 121.92 121.92 +0.44       Hover/Click
Total Volume and Open Interest 877,892 1,420,650 +29,364  
Euro-Schatz(EUREX)
Dec24 241001 107.15 107.33 107.14 107.26 +0.08 1,008,660 2,432,943 -2,717  
Mar25 241001 107.65 107.65 107.65 107.65 +0.08        
Jun25 241001 107.01 107.01 107.01 107.01 -1.59        
Total Volume and Open Interest 1,008,660 2,432,943 -2,717  
3-Mth Euribor(EUREX)
Dec24 241001 97.155 97.185 97.155 97.185 +0.025 5,991 23,084 -231  
Mar25 241001 97.705 97.765 97.705 97.755 +0.040 4,544 13,975 -2  
Jun25 241001 98.015 98.065 98.015 98.060 +0.030 1,775 12,809 -301  
Total Volume and Open Interest 29,815 107,876 +3,169  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241001 98~14 99~15 98~14 99~06 +0~24 321,846 845,122 -4,525 Hover/Click
Mar25 241001 99~00 99~00 99~00 99~00 +0~24 0 11 +0 Hover/Click
Total Volume and Open Interest 321,846 845,133 -4,525  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241001 97.155 97.200 97.150 97.185 +0.025 385,328 564,967 +23,512  
Mar25 241001 97.710 97.785 97.705 97.755 +0.035 217,484 468,847 +5,882  
Jun25 241001 98.015 98.095 98.010 98.065 +0.035 188,636 504,426 +4,394  
Total Volume and Open Interest 2,023,084 4,168,912 +47,469  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241001 95.79 95.79 95.76 95.77 -0.02 49,209 305,462 -6,856  
Mar25 241001 96.14 96.15 96.09 96.10 -0.05 27,480 201,266 -1,972  
Jun25 241001 96.43 96.44 96.37 96.38 -0.06 20,628 137,336 -4,838  
Sep25 241001 96.60 96.61 96.54 96.56 -0.05 11,064 153,211 -911  
Dec25 241001 96.71 96.71 96.65 96.66 -0.05 13,181 143,713 -3,308  
Mar26 241001 96.77 96.77 96.70 96.72 -0.05 7,655 112,540 -1,630  
Jun26 241001 96.78 96.78 96.72 96.73 -0.05 6,704 58,730 -1,122  
Sep26 241001 96.75 96.75 96.69 96.70 -0.05 3,165 35,605 +21  
Dec26 241001 96.69 96.69 96.65 96.65 -0.05 467 10,149 +166  
Mar27 241001 96.59 96.59 96.59 96.59 -0.04 100 2,333 +100  
Total Volume and Open Interest 139,653 1,161,447 -20,350  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241001 96.01 96.03 95.98 96.00 -0.01 181,413 1,035,146 -419  
Mar25 241001 96.00 96.00 96.00 96.00 -0.01        
Total Volume and Open Interest 181,413 1,035,146 -419  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241001 96.55 96.55 96.50 96.51 -0.03 151,775 795,157 -8,918  
Mar25 241001 96.51 96.51 96.51 96.51 -0.03        
Total Volume and Open Interest 151,775 795,157 -8,918  
Gold(CMX) Weekly Monthly
Oct24 241001 2631.4 2670.9 2631.4 2667.3 +31.2 973 2,724 -8,094 Hover/Click
Dec24 241001 2656.1 2694.7 2653.8 2690.3 +30.9 173,252 452,151 -7,268 Hover/Click
Feb25 241001 2677.7 2716.7 2677.0 2712.5 +31.2 5,804 35,887 -455 Hover/Click
Apr25 241001 2697.3 2735.0 2695.8 2730.8 +31.6 1,087 20,847 +263 Hover/Click
Jun25 241001 2714.7 2751.6 2713.8 2749.4 +32.3 700 10,137 -86 Hover/Click
Aug25 241001 2732.1 2767.0 2732.0 2766.3 +33.1 65 1,151 +3 Hover/Click
Oct25 241001 2781.9 2781.9 2781.9 2781.9 +32.9 15 274 -3 Hover/Click
Dec25 241001 2770.0 2797.0 2770.0 2797.0 +32.9 81 3,713 -36 Hover/Click
Feb26 241001 2811.1 2812.0 2809.0 2812.0 +32.4 0 23 +0 Hover/Click
Apr26 241001 2822.0 2827.0 2822.0 2827.0 +32.3 3 25 +2 Hover/Click
Jun26 241001 2842.5 2842.5 2842.5 2842.5 +32.3 2 65 +0 Hover/Click
Aug26 241001 2858.5 2858.5 2858.5 2858.5 +32.3       Hover/Click
Total Volume and Open Interest 182,529 528,392 -15,634  
Silver(CMX) Weekly Monthly
Dec24 241001 3142.0 3214.5 3138.0 3174.2 +28.4 58,250 125,561 -1,331 Hover/Click
Mar25 241001 3181.0 3253.0 3178.0 3213.6 +29.3 1,209 12,733 +72 Hover/Click
May25 241001 3214.5 3274.5 3214.0 3237.7 +30.3 491 4,535 +123 Hover/Click
Jul25 241001 3235.0 3289.5 3235.0 3260.4 +31.4 91 592 +35 Hover/Click
Sep25 241001 3282.2 3282.2 3282.2 3282.2 +31.8 15 235 +3 Hover/Click
Dec25 241001 3300.0 3313.7 3300.0 3313.7 +31.8 48 280 +12 Hover/Click
Mar26 241001 3343.8 3343.8 3343.8 3343.8 +31.8 2 23 +0 Hover/Click
Total Volume and Open Interest 60,481 144,664 -2,111  
Platinum(NYMEX) Weekly Monthly
Oct24 241001 977.6 993.1 977.6 988.4 +9.4 243 256 -370 Hover/Click
Jan25 241001 991.6 1013.3 987.9 1001.0 +9.9 27,676 68,105 +51 Hover/Click
Apr25 241001 999.1 1021.6 996.9 1009.9 +9.9 794 3,892 +268 Hover/Click
Jul25 241001 1008.9 1028.4 1004.7 1017.8 +10.2 145 466 -9 Hover/Click
Total Volume and Open Interest 29,057 73,022 -43  
Palladium(NYMEX) Weekly Monthly
Dec24 241001 999.00 1013.00 986.50 995.30 -4.90 5,742 18,010 -17 Hover/Click
Mar25 241001 1013.00 1020.00 996.50 1004.00 -4.70 213 273 +34 Hover/Click
Jun25 241001 1009.70 1009.70 1009.70 1009.70 -4.70 0 9 +0 Hover/Click
Total Volume and Open Interest 5,961 18,318 +21  
Copper(CMX) Weekly Monthly
Dec24 241001 455.25 462.50 453.25 458.90 +3.60 104,128 136,292 -1,094 Hover/Click
Mar25 241001 457.00 464.75 455.60 462.05 +4.65 13,851 51,513 +2,089 Hover/Click
May25 241001 458.75 466.40 457.65 464.30 +5.05 3,182 21,223 +132 Hover/Click
Jul25 241001 459.30 467.45 458.85 466.10 +5.60 1,140 9,420 +177 Hover/Click
Sep25 241001 467.30 467.75 460.55 467.30 +5.90 195 1,135 -1 Hover/Click
Total Volume and Open Interest 124,213 237,285 +1,111  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241001 42605 42656 42251 42479 -164 135,308 90,915 -246 Hover/Click
Mar25 241001 42948 42948 42582 42801 -169 70 129 +2 Hover/Click
Jun25 241001 43052 43052 42860 43052 -164 1 9 -1 Hover/Click
Sep25 241001 43801 43801 43801 43801 -169       Hover/Click
Total Volume and Open Interest 135,379 91,053 -245  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241001 42595 42657 42252 42479 -164 104,131 13,900 -2,595 Hover/Click
Mar25 241001 42909 42969 42578 42801 -169 398 201 +45 Hover/Click
Jun25 241001 43052 43052 43052 43052 -164 0 8 +0 Hover/Click
Sep25 241001 43801 43801 43801 43801 -169       Hover/Click
Total Volume and Open Interest 104,529 14,109 -2,550  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241001 5807.00 5822.50 5733.00 5759.75 -54.50 1,502,729 2,075,405 +28,001 Hover/Click
Mar25 241001 5856.25 5874.25 5784.50 5811.25 -55.50 1,446 11,726 +539 Hover/Click
Jun25 241001 5908.00 5914.25 5828.50 5853.50 -55.50 15 580 -1 Hover/Click
Sep25 241001 5877.25 5892.25 5868.00 5892.25 -55.50 1 17 +1 Hover/Click
Total Volume and Open Interest 1,504,191 2,088,766 +28,540  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241001 5806.25 5822.75 5733.00 5759.75 -54.50 952,146 101,862 -6,854 Hover/Click
Mar25 241001 5859.00 5874.00 5784.25 5811.25 -55.50 814 1,087 +66 Hover/Click
Jun25 241001 5910.50 5912.50 5832.25 5853.50 -55.50 8 70 -1 Hover/Click
Sep25 241001 5892.25 5892.25 5890.00 5892.25 -55.50 1 10 +0 Hover/Click
Total Volume and Open Interest 952,969 103,029 -6,789  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241001 20234.25 20331.75 19818.00 19975.00 -286.25 510,434 237,484 +3,180 Hover/Click
Mar25 241001 20428.00 20532.75 20020.00 20177.50 -287.25 726 767 -28 Hover/Click
Jun25 241001 20356.00 20356.00 20320.75 20356.00 -287.00 0 4 +0 Hover/Click
Total Volume and Open Interest 511,160 238,261 +3,152  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241001 20232.00 20331.50 19818.00 19975.00 -286.25 1,312,804 50,472 -2,364 Hover/Click
Mar25 241001 20447.25 20534.25 20019.75 20177.50 -287.25 2,370 1,728 +116 Hover/Click
Jun25 241001 20330.00 20356.00 20328.00 20356.00 -287.00 1 40 -1 Hover/Click
Total Volume and Open Interest 1,315,175 52,250 -2,249  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241001 3148.20 3153.90 3097.00 3121.10 -27.50 12,189 32,912 +81 Hover/Click
Mar25 241001 3145.20 3145.20 3125.50 3145.20 -27.70       Hover/Click
Jun25 241001 3161.70 3161.70 3161.70 3161.70 -28.70       Hover/Click
Total Volume and Open Interest 12,189 32,912 +81  
Volatility Index(CBOE)
Oct24 241001 18.85 20.70 18.65 20.47 +1.63 100,451 129,809 -2,741  
Nov24 241001 18.15 19.53 17.95 19.29 +1.19 59,001 97,653 +6,064  
Dec24 241001 18.02 19.17 17.85 18.85 +0.86 17,357 53,254 +1,080  
Jan25 241001 18.57 19.60 18.47 19.25 +0.70 5,606 18,344 -186  
Total Volume and Open Interest 190,453 323,498 +5,485  
S & P 600(CME)
Dec24 241001 1433.40 1434.50 1407.20 1414.70 -19.50 10 661 +0  
Mar25 241001 1430.80 1430.80 1430.80 1430.80 -20.40        
Total Volume and Open Interest 10 661 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241001 2248.40 2252.90 2201.50 2217.90 -31.30 152,402 448,497 +2,698 Hover/Click
Mar25 241001 2263.50 2271.30 2220.10 2235.80 -32.30 97 223 +24 Hover/Click
Jun25 241001 2249.60 2249.60 2249.60 2249.60 -33.80 0 1 +0 Hover/Click
Total Volume and Open Interest 152,499 448,721 +2,722  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241001 2248.50 2252.90 2201.50 2217.90 -31.30 75,699 16,398 +522 Hover/Click
Mar25 241001 2266.40 2271.00 2221.00 2235.80 -32.30 152 145 +25 Hover/Click
Jun25 241001 2249.60 2249.60 2249.60 2249.60 -33.80 0 4 +0 Hover/Click
Total Volume and Open Interest 75,851 16,553 +547  
Nikkei 225(CME)
Dec24 241001 38385 38940 37775 38195 -70 8,126 10,479 -456  
Mar25 241001 38145 38925 38020 38225 -120 0 3 +0  
Total Volume and Open Interest 8,126 10,482 -456  
Nikkei 225(SGX) Weekly Monthly
Dec24 241001 37925 38805 37860 38720 +880 50,730 82,996 +1,140  
Mar25 241001 38045 38675 37885 38675 +880 22 844 +7  
Jun25 241001 38425 38425 38425 38425 +880 2 481 -2  
Total Volume and Open Interest 50,776 87,820 +1,148  
Nikkei 225 Mini(JPX)
Dec24 241001 37985 38790 37860 38770 +820 926,121 236,973 +3,091  
Mar25 241001 37940 38770 37835 38740 +810 21,409 8,247 +1,000  
Jun25 241001 37715 38515 37630 38500 +810 726 1,410 +93  
Total Volume and Open Interest 1,015,675 304,601 +6,830  
Nikkei 225(JPX)
Dec24 241001 37980 38800 37860 38770 +820 80,847 185,606 -3,209  
Mar25 241001 38060 38750 37860 38740 +810 498 9,722 +141  
Jun25 241001 38500 38500 38500 38500 +810 2 7,570 -1  
Total Volume and Open Interest 81,353 231,380 -3,065  
Nikkei 225(CME) Yen
Dec24 241001 38220 38800 37610 38030 -85 27,246 37,116 -1,129  
Mar25 241001 38185 38730 37610 38010 -100 7 4 +1  
Jun25 241001 38070 38070 38070 38070 -135        
Total Volume and Open Interest 27,253 37,122 -1,128  
Nikkei 225(CME) e-Mini Yen
Dec24 241001 38030 38030 38030 38030 -85        
Mar25 241001 38010 38010 38010 38010 -100 0 1 +0  
Jun25 241001 38070 38070 38070 38070 -135        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241001 7667.0 7669.0 7558.5 7587.0 -62.5 51,419 183,542 -4,107  
Nov24 241001 7654.5 7662.0 7586.0 7608.0 -62.5 135 703 +45  
Dec24 241001 7686.5 7686.5 7607.0 7623.5 -62.5 98 1,286 +16  
Mar25 241001 7676.5 7676.5 7676.5 7676.5 -65.0        
Jun25 241001 7549.0 7549.0 7549.0 7549.0 -63.0        
Sep25 241001 7588.0 7588.0 7588.0 7588.0 -60.5        
Total Volume and Open Interest 51,652 185,531 -4,046  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 240930 20924 21593 20616 21278 +358 255,871 145,594 +1,729  
Nov24 240930 21010 21654 20806 21329 +345 363 2,242 +147  
Dec24 240930 21041 21712 20750 21405 +368 2,316 14,823 +502  
Total Volume and Open Interest 324,949 194,950 -9,557  
DAX(EUREX) Weekly Monthly
Dec24 241001 19535.0 19611.0 19285.0 19356.0 -147.0 42,281 56,351 +783  
Mar25 241001 19724.0 19724.0 19523.0 19523.0 -149.0 1 32 +1  
Jun25 241001 19721.0 19721.0 19721.0 19721.0 -151.0        
Total Volume and Open Interest 42,282 56,383 +784  
Mini-DAX(EUREX)
Dec24 241001 19543.0 19610.0 19289.0 19356.0 -147.0 23,825 7,865 +304  
Mar25 241001 19706.0 19739.0 19470.0 19523.0 -149.0 7 22 +6  
Jun25 241001 19721.0 19721.0 19721.0 19721.0 -151.0        
Total Volume and Open Interest 23,832 7,887 +310  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241001 5038 5048 4956 4976 -54 783,181 2,236,140 +12,460  
Mar25 241001 5050 5050 4991 4999 -55 59 12,258 +53  
Jun25 241001 4938 4938 4938 4938 -54 0 803 +0  
Total Volume and Open Interest 783,240 2,249,713 +12,513  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241001 12227 12269 12090 12108 -98 25,412 173,055 +4,734  
Mar25 241001 12183 12183 12095 12095 -100 3 100 +3  
Jun25 241001 11901 11901 11901 11901 -96 0 25 +0  
Total Volume and Open Interest 25,415 173,180 +4,737  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241001 8300.00 8354.00 8274.50 8327.00 +38.50 89,408 453,867 -1,107  
Mar25 241001 8350.50 8350.50 8350.50 8350.50 +38.50 3 6 +0  
Jun25 241001 8356.50 8356.50 8356.50 8356.50 +38.50 0 153 +0  
Total Volume and Open Interest 89,411 454,026 -1,107  
SPI 200(SFE) Weekly Monthly
Dec24 241001 8312.0 8313.0 8233.0 8252.0 -54.0 53,549 231,626 -2,062  
Mar25 241001 8240.0 8240.0 8240.0 8240.0 -54.0        
Jun25 241001 8314.0 8314.0 8314.0 8314.0 -54.0 0 253 +0  
Total Volume and Open Interest 53,561 232,296 -2,073  
FTSE MIB(ISE)
Dec24 241001 34145.00 34230.00 33590.00 33685.00 -368.00 14,245 104,696 +58  
Mar25 241001 33825.00 33830.00 33800.00 33830.00 -367.00 1 6 +2  
Jun25 241001 33220.00 33220.00 33220.00 33220.00 -333.00 0 3 +0  
Total Volume and Open Interest 14,246 104,705 +60  
KOSPI 200(KFE)
Dec24 240930 358.50 359.25 346.60 347.90 -7.95 256,593 254,310 -6,403  
Mar25 240930 358.05 358.60 346.35 347.50 -7.95 623 4,003 +7  
Jun25 240930 348.55 348.55 348.55 348.55 -7.95 64 3,976 +2  
Total Volume and Open Interest 257,288 264,896 -6,418  
GSCI(CME) Weekly Monthly
Oct24 241001 531.20 547.90 529.25 542.40 +9.55 7 1,078 +0  
Nov24 241001 543.55 548.40 529.40 543.55 +9.15        
Dec24 241001 546.05 546.05 546.05 546.05 +14.15        
Total Volume and Open Interest 7 1,078 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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