Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241002 1055.00 1063.75 1042.50 1056.00 -1.25 165,015 383,722 -4,111 Hover/Click
Jan25 241002 1073.00 1082.00 1061.25 1074.25 -1.25 64,373 162,652 +2,575 Hover/Click
Mar25 241002 1086.25 1095.75 1076.00 1088.75 -0.75 39,867 143,779 +749 Hover/Click
May25 241002 1099.75 1108.75 1090.00 1102.25 -0.50 21,756 78,741 +1,345 Hover/Click
Jul25 241002 1110.00 1118.75 1100.00 1112.50 unch 16,508 52,111 +357 Hover/Click
Aug25 241002 1108.75 1117.25 1099.25 1111.00 unch 2,173 4,914 +255 Hover/Click
Sep25 241002 1096.25 1103.25 1086.25 1097.50 unch 888 3,272 +119 Hover/Click
Nov25 241002 1090.50 1101.50 1085.00 1096.25 +0.50 6,154 32,990 +129 Hover/Click
Jan26 241002 1104.50 1111.25 1096.25 1107.00 +1.00 158 1,340 +19 Hover/Click
Mar26 241002 1108.25 1111.25 1098.50 1107.75 +1.50 74 762 +33 Hover/Click
May26 241002 1111.50 1114.75 1104.25 1111.50 +1.50 17 107 +9 Hover/Click
Jul26 241002 1117.50 1119.25 1110.75 1117.50 +1.00 21 261 +6 Hover/Click
Aug26 241002 1111.75 1111.75 1111.75 1111.75 +1.00 0 53 +0 Hover/Click
Sep26 241002 1096.25 1096.25 1096.25 1096.25 -1.50 0 41 +0 Hover/Click
Total Volume and Open Interest 317,096 865,375 +1,510  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241002 352.20 352.20 335.00 341.40 -8.60 2,728 1,534 -1,770 Hover/Click
Dec24 241002 347.00 349.90 332.00 340.40 -7.10 138,456 255,973 +6,526 Hover/Click
Jan25 241002 344.00 347.10 331.50 339.60 -5.60 72,274 108,862 +6,788 Hover/Click
Mar25 241002 342.80 345.30 332.10 339.60 -4.30 47,166 85,545 +3,202 Hover/Click
May25 241002 343.20 344.80 333.10 339.90 -3.70 21,238 36,552 +1,718 Hover/Click
Jul25 241002 344.70 346.10 335.20 341.70 -3.30 16,644 33,064 +834 Hover/Click
Aug25 241002 343.30 344.90 334.70 341.00 -3.00 3,684 8,379 -117 Hover/Click
Sep25 241002 340.80 343.20 333.60 339.50 -2.80 2,235 6,023 +305 Hover/Click
Oct25 241002 338.90 340.60 331.80 337.60 -1.90 1,201 3,349 -133 Hover/Click
Dec25 241002 340.20 342.40 333.90 339.50 -2.10 1,704 8,154 +24 Hover/Click
Total Volume and Open Interest 307,450 549,435 +17,383  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241002 43.95 44.05 43.43 43.72 +0.81 1,132 520 -467 Hover/Click
Dec24 241002 42.91 44.28 42.80 43.64 +0.73 107,819 250,320 +1,790 Hover/Click
Jan25 241002 42.90 44.20 42.82 43.57 +0.65 44,909 102,865 +2,718 Hover/Click
Mar25 241002 43.08 44.32 43.01 43.68 +0.58 30,046 73,431 +826 Hover/Click
May25 241002 43.30 44.53 43.26 43.91 +0.56 15,385 45,208 +1,367 Hover/Click
Jul25 241002 43.50 44.69 43.45 44.10 +0.56 11,315 30,051 +647 Hover/Click
Aug25 241002 43.40 44.53 43.34 43.97 +0.55 2,732 6,590 +89 Hover/Click
Sep25 241002 43.56 44.30 43.16 43.78 +0.53 1,548 4,990 +215 Hover/Click
Oct25 241002 43.88 44.03 42.94 43.49 +0.49 836 2,628 +105 Hover/Click
Dec25 241002 43.13 43.99 42.90 43.45 +0.48 1,572 9,849 +291 Hover/Click
Total Volume and Open Interest 217,374 527,734 +7,574  
Canola(WCE) Weekly Monthly
Nov24 241002 608.0 619.8 605.4 617.9 +7.1 32,309 134,247 -5,981 Hover/Click
Jan25 241002 621.0 633.2 618.9 631.5 +7.5 21,771 84,499 +3,351 Hover/Click
Mar25 241002 630.5 643.8 629.9 642.9 +7.9 8,115 29,609 -1,094 Hover/Click
May25 241002 638.3 650.7 637.5 649.7 +6.9 3,653 15,417 -404 Hover/Click
Jul25 241002 644.5 656.3 642.8 654.8 +5.9 1,217 9,868 +494 Hover/Click
Nov25 241002 642.5 653.1 641.5 652.3 +4.9 1,121 7,348 +556 Hover/Click
Total Volume and Open Interest 68,186 281,240 -3,078  
Corn(CBOT) Weekly Monthly
Dec24 241002 428.50 434.25 428.50 432.50 +3.50 262,757 763,499 -7,214 Hover/Click
Mar25 241002 445.75 452.25 445.75 450.00 +3.50 108,872 314,175 +9,597 Hover/Click
May25 241002 455.00 461.00 455.00 458.75 +3.00 43,520 141,889 +1,044 Hover/Click
Jul25 241002 460.00 465.75 460.00 463.75 +2.75 31,465 121,175 +3,114 Hover/Click
Sep25 241002 453.00 456.00 452.25 454.50 +1.25 6,992 42,100 +516 Hover/Click
Dec25 241002 456.50 459.75 456.50 458.25 +0.75 12,604 90,602 +745 Hover/Click
Mar26 241002 467.75 470.00 467.25 468.75 +1.00 652 4,360 +169 Hover/Click
May26 241002 473.50 475.75 473.25 474.50 +1.00 16 532 +3 Hover/Click
Jul26 241002 477.00 479.00 476.75 477.75 +0.75 80 1,238 +13 Hover/Click
Sep26 241002 460.50 461.25 460.50 460.50 +0.50 34 172 +28 Hover/Click
Total Volume and Open Interest 467,171 1,484,174 +8,048  
Wheat(CBOT) Weekly Monthly
Dec24 241002 596.25 617.25 596.25 615.25 +16.25 84,582 217,196 +1,805 Hover/Click
Mar25 241002 618.00 638.75 617.00 637.25 +17.75 26,959 86,607 +1,060 Hover/Click
May25 241002 629.50 650.50 629.00 649.00 +17.75 13,508 34,161 +143 Hover/Click
Jul25 241002 634.50 655.25 634.50 654.75 +17.75 10,562 32,142 +1,627 Hover/Click
Sep25 241002 644.75 663.50 644.00 663.50 +16.75 2,840 3,691 +68 Hover/Click
Dec25 241002 658.75 676.50 657.75 676.25 +15.75 1,187 4,296 +278 Hover/Click
Total Volume and Open Interest 139,848 378,936 +4,969  
Wheat(KCBT) Weekly Monthly
Dec24 241002 598.00 622.50 595.25 619.25 +21.00 41,287 145,391 -846 Hover/Click
Mar25 241002 612.75 637.25 610.25 634.25 +20.75 20,524 56,266 +1,190 Hover/Click
May25 241002 622.75 646.50 620.25 643.75 +20.25 11,114 22,457 +949 Hover/Click
Jul25 241002 629.00 652.25 626.50 650.00 +20.25 5,806 16,403 +1,670 Hover/Click
Sep25 241002 638.00 660.75 636.50 659.25 +19.75 1,096 1,963 +167 Hover/Click
Dec25 241002 660.00 673.00 659.50 672.00 +19.25 290 869 +20 Hover/Click
Mar26 241002 680.00 681.25 676.50 680.25 +18.50 3 45 -1 Hover/Click
Total Volume and Open Interest 80,155 243,463 +3,182  
Wheat(MGE) Weekly Monthly
Dec24 241002 634.00 652.50 632.50 649.00 +14.25 7,644 46,300 -626 Hover/Click
Mar25 241002 654.75 673.00 654.50 670.00 +13.75 2,307 16,464 +275 Hover/Click
May25 241002 666.50 682.75 664.50 680.00 +13.50 565 6,221 +55 Hover/Click
Jul25 241002 672.25 688.00 671.00 686.25 +14.00 93 2,197 +10 Hover/Click
Sep25 241002 675.50 689.00 675.50 688.25 +12.25 41 848 +4 Hover/Click
Dec25 241002 695.00 700.00 695.00 700.00 +10.25 30 278 +12 Hover/Click
Total Volume and Open Interest 10,680 72,324 -270  
Oats(CBOT) Weekly Monthly
Dec24 241002 385.25 392.00 378.00 389.75 +1.75 380 3,250 +5 Hover/Click
Mar25 241002 387.25 387.50 378.00 387.25 +2.50 36 602 -5 Hover/Click
May25 241002 385.50 385.50 385.50 385.50 +3.25 0 118 +0 Hover/Click
Jul25 241002 385.00 389.00 385.00 389.00 +3.25 0 13 +0 Hover/Click
Total Volume and Open Interest 416 3,998 +0  
Rough Rice(CBOT) Weekly Monthly
Nov24 241002 15.24 15.24 15.01 15.16 -0.14 833 7,599 -82 Hover/Click
Jan25 241002 15.35 15.35 15.20 15.34 -0.15 101 1,370 +54 Hover/Click
Mar25 241002 15.43 15.49 15.39 15.49 -0.17 9 338 +0 Hover/Click
May25 241002 15.69 15.69 15.69 15.69 -0.18 0 76 +0 Hover/Click
Total Volume and Open Interest 943 9,398 -28  
Live Cattle(CME) Weekly Monthly
Oct24 241002 184.380 187.500 184.380 187.435 +2.950 8,112 30,429 -1,446 Hover/Click
Dec24 241002 185.035 187.750 185.035 187.700 +2.515 25,628 139,518 +2,218 Hover/Click
Feb25 241002 185.900 188.435 185.900 188.400 +2.215 9,642 65,184 +911 Hover/Click
Apr25 241002 186.500 188.750 186.500 188.735 +1.855 7,586 46,192 +1,115 Hover/Click
Jun25 241002 180.350 182.185 180.185 182.130 +1.645 5,015 28,261 +934 Hover/Click
Aug25 241002 177.235 179.185 177.235 179.130 +1.445 1,070 8,426 +125 Hover/Click
Total Volume and Open Interest 58,146 325,515 +4,237  
Feeder Cattle(CME) Weekly Monthly
Oct24 241002 246.150 249.800 246.150 249.735 +3.585 2,565 8,333 -210 Hover/Click
Nov24 241002 244.435 248.700 244.435 248.550 +3.865 6,895 20,104 -93 Hover/Click
Jan25 241002 238.080 242.130 238.080 242.080 +3.630 3,158 11,000 +270 Hover/Click
Mar25 241002 234.750 238.750 234.750 238.735 +3.485 1,687 6,144 +145 Hover/Click
Apr25 241002 236.485 240.185 236.450 240.100 +3.550 740 2,009 +41 Hover/Click
May25 241002 238.035 241.250 237.850 241.200 +3.650 470 2,103 +38 Hover/Click
Aug25 241002 246.000 249.000 246.000 248.950 +3.400 275 1,653 +70 Hover/Click
Total Volume and Open Interest 15,791 51,348 +261  
Lean Hogs(CME) Weekly Monthly
Oct24 241002 83.850 84.750 83.730 84.680 +1.180 10,560 31,513 -1,463 Hover/Click
Dec24 241002 74.700 76.800 74.600 76.750 +2.150 24,655 122,177 +246 Hover/Click
Feb25 241002 78.730 80.230 78.630 80.150 +1.570 10,159 49,721 +1,445 Hover/Click
Apr25 241002 83.680 84.580 83.630 84.250 +0.570 5,792 39,876 +1,184 Hover/Click
May25 241002 87.700 88.150 87.580 87.850 +0.220 95 2,301 +56  
Jun25 241002 95.000 95.400 94.800 94.980 +0.030 3,313 15,470 +549 Hover/Click
Jul25 241002 95.400 95.700 95.130 95.250 -0.150 1,675 9,306 +596 Hover/Click
Aug25 241002 94.530 94.680 94.180 94.330 -0.270 1,102 4,306 +489 Hover/Click
Total Volume and Open Interest 57,539 276,478 +3,217  
Class III Milk(CME) Weekly Monthly
Oct24 241002 23.09 23.20 22.95 22.97 -0.13 563 4,747 -145 Hover/Click
Nov24 241002 22.63 22.79 22.29 22.31 -0.30 791 5,725 +179 Hover/Click
Dec24 241002 21.47 21.74 21.30 21.32 -0.19 316 2,988 +58 Hover/Click
Jan25 241002 20.64 20.84 20.52 20.54 -0.18 213 2,415 +77 Hover/Click
Feb25 241002 19.96 20.06 19.87 20.03 +0.01 128 1,466 +52 Hover/Click
Mar25 241002 19.70 19.85 19.59 19.82 -0.01 240 1,157 +86 Hover/Click
Apr25 241002 19.46 19.50 19.35 19.46 unch 33 759 +19 Hover/Click
May25 241002 19.32 19.32 19.25 19.28 -0.04 7 663 +4 Hover/Click
Jun25 241002 19.30 19.35 19.30 19.34 -0.01 17 637 +2 Hover/Click
Jul25 241002 19.40 19.40 19.40 19.40 -0.05 5 431 +1 Hover/Click
Aug25 241002 19.53 19.53 19.53 19.53 unch 3 446 +2 Hover/Click
Sep25 241002 19.60 19.60 19.60 19.60 unch 4 354 +2 Hover/Click
Oct25 241002 19.53 19.53 19.53 19.53 unch 0 332 +0 Hover/Click
Total Volume and Open Interest 2,320 22,694 -3,550  
Cocoa(ICE) Weekly Monthly
Dec24 241002 7081 7332 6926 7064 +25 16,564 62,663 -1,589 Hover/Click
Mar25 241002 6000 6196 5931 5984 -2 14,061 46,518 -163 Hover/Click
May25 241002 5685 5834 5605 5643 -21 6,362 19,650 +567 Hover/Click
Jul25 241002 5475 5610 5379 5411 -44 5,218 10,594 +285 Hover/Click
Sep25 241002 5306 5398 5161 5185 -66 1,845 4,784 +36 Hover/Click
Dec25 241002 5049 5139 4898 4920 -86 876 3,910 -40 Hover/Click
Mar26 241002 4898 4921 4707 4710 -105 174 85 +8 Hover/Click
Total Volume and Open Interest 45,107 148,224 -895  
Coffee "C"(ICE) Weekly Monthly
Dec24 241002 265.50 267.50 255.75 256.50 -7.65 19,959 96,185 -624 Hover/Click
Mar25 241002 263.65 265.35 254.05 254.75 -7.40 10,606 62,732 +122 Hover/Click
May25 241002 261.35 263.00 252.20 252.80 -7.00 4,746 23,337 +890 Hover/Click
Jul25 241002 258.40 260.00 249.75 250.35 -6.65 1,852 9,996 +349 Hover/Click
Sep25 241002 255.05 256.65 246.70 247.45 -6.25 441 7,328 +3 Hover/Click
Dec25 241002 250.00 251.40 241.90 242.55 -5.85 307 9,256 -34 Hover/Click
Total Volume and Open Interest 38,073 210,615 +717  
Orange Juice(ICE) Weekly Monthly
Nov24 241002 468.10 469.50 458.70 465.95 -5.50 882 6,692 -78 Hover/Click
Jan25 241002 457.30 459.10 450.00 456.50 -4.35 298 2,142 +59 Hover/Click
Mar25 241002 450.00 451.20 443.75 450.05 -3.40 112 554 +38 Hover/Click
May25 241002 443.90 443.90 443.90 443.90 -3.20 6 77 +0 Hover/Click
Jul25 241002 432.30 432.30 432.30 432.30 -4.35       Hover/Click
Sep25 241002 425.60 425.60 425.60 425.60 -4.35       Hover/Click
Total Volume and Open Interest 1,298 9,466 +19  
Sugar #11(ICE) Weekly Monthly
Mar25 241002 23.00 23.17 22.46 22.68 -0.29 55,549 369,295 +8,474 Hover/Click
May25 241002 21.45 21.56 20.96 21.15 -0.30 26,698 142,734 +505 Hover/Click
Jul25 241002 20.38 20.46 19.95 20.16 -0.22 20,200 114,591 -661 Hover/Click
Oct25 241002 20.05 20.13 19.68 19.88 -0.17 9,081 72,951 -425 Hover/Click
Mar26 241002 20.01 20.11 19.73 19.91 -0.15 4,721 36,415 +896 Hover/Click
May26 241002 18.81 18.88 18.59 18.70 -0.13 1,466 17,705 +433 Hover/Click
Jul26 241002 18.06 18.15 17.96 18.03 -0.09 1,289 15,352 +121 Hover/Click
Oct26 241002 17.84 17.95 17.78 17.81 -0.08 1,050 12,197 -73 Hover/Click
Mar27 241002 18.02 18.14 17.98 18.00 -0.06 879 5,010 -406 Hover/Click
Total Volume and Open Interest 121,282 791,833 +9,004  
London Cocoa(LCE) Weekly Monthly
Dec24 241002 5117 5349 4894 4958 -148 7,279 47,444 -1,238 Hover/Click
Mar25 241002 4437 4569 4313 4355 -65 9,662 58,855 +396 Hover/Click
May25 241002 4199 4293 4088 4114 -71 6,237 26,374 +1,268 Hover/Click
Jul25 241002 4019 4099 3925 3945 -63 3,204 16,821 +50 Hover/Click
Sep25 241002 3866 3930 3774 3792 -65 2,374 9,984 +491 Hover/Click
Dec25 241002 3690 3738 3602 3617 -63 727 12,759 +84 Hover/Click
Mar26 241002 3523 3555 3453 3453 -60 208 708 +43 Hover/Click
Total Volume and Open Interest 29,746 173,333 +1,104  
London Sugar(LCE) Weekly Monthly
Dec24 241002 585.80 586.50 570.00 574.00 -8.80 6,681 42,755 -791 Hover/Click
Mar25 241002 591.00 591.00 576.60 580.20 -7.80 6,073 40,462 +774 Hover/Click
May25 241002 582.20 582.70 570.00 573.90 -6.20 2,009 16,058 +611 Hover/Click
Aug25 241002 565.00 565.60 555.90 559.20 -4.30 438 8,443 +118 Hover/Click
Oct25 241002 553.00 553.20 545.20 547.40 -3.90 285 3,311 +81 Hover/Click
Total Volume and Open Interest 15,684 115,237 +879  
Cotton(ICE) Weekly Monthly
Oct24 241002 73.16 73.16 73.16 73.16 +0.16 0 10 +0 Hover/Click
Dec24 241002 73.00 73.70 72.42 73.40 +0.31 21,180 123,971 -723 Hover/Click
Mar25 241002 75.08 75.64 74.42 75.38 +0.30 10,685 48,829 +2,149 Hover/Click
May25 241002 75.88 76.82 75.65 76.61 +0.33 4,776 22,050 +726 Hover/Click
Jul25 241002 76.50 77.38 76.31 77.25 +0.39 2,780 16,089 +252 Hover/Click
Oct25 241002 75.32 75.32 75.32 75.32 +0.21 1 5 +0 Hover/Click
Total Volume and Open Interest 40,574 233,189 +2,573  
Crude Oil(NYM) Weekly Monthly
Nov24 241002 70.80 72.48 69.87 70.10 +0.27 668,216 305,581 -13,416 Hover/Click
Dec24 241002 70.30 71.95 69.45 69.69 +0.30 353,033 252,323 -4,247 Hover/Click
Jan25 241002 69.83 71.50 69.12 69.36 +0.31 159,275 165,942 -8,100 Hover/Click
Feb25 241002 69.64 71.14 68.85 69.08 +0.28 76,239 89,555 +3,918 Hover/Click
Mar25 241002 69.41 70.88 68.62 68.86 +0.24 75,186 106,968 -1,951 Hover/Click
Apr25 241002 69.21 70.66 68.48 68.69 +0.21 26,722 51,255 +1,490 Hover/Click
May25 241002 69.10 70.47 68.31 68.54 +0.20 18,839 36,520 +8 Hover/Click
Jun25 241002 68.89 70.29 68.16 68.38 +0.18 110,152 162,934 +2,206 Hover/Click
Jul25 241002 68.96 70.00 68.02 68.22 +0.16 9,015 36,658 -420 Hover/Click
Aug25 241002 68.75 69.90 67.91 68.06 +0.15 7,324 26,352 +767 Hover/Click
Sep25 241002 68.48 69.73 67.72 67.91 +0.14 24,640 52,195 +2,404 Hover/Click
Oct25 241002 68.41 69.50 67.59 67.77 +0.13 3,109 26,389 +462 Hover/Click
Nov25 241002 68.85 69.00 67.68 67.68 +0.13 3,794 20,176 +557 Hover/Click
Dec25 241002 68.13 69.31 67.38 67.58 +0.11 113,862 140,137 +4,471 Hover/Click
Jan26 241002 68.88 68.90 67.30 67.43 +0.09 1,499 15,533 +469 Hover/Click
Feb26 241002 67.30 68.39 67.30 67.30 +0.07 904 10,598 +312 Hover/Click
Total Volume and Open Interest 1,722,409 1,771,336 -7,693  
e-miNY Crude Oil(NYM)
Nov24 241002 70.825 72.500 69.875 70.100 +0.275 19,583 2,347 -305  
Dec24 241002 70.475 71.900 69.450 69.700 +0.300 2,896 717 +20  
Jan25 241002 70.000 71.450 69.150 69.350 +0.300 200 137 +1  
Feb25 241002 69.825 70.900 69.075 69.075 +0.275 9 15 +0  
Mar25 241002 69.750 70.850 68.700 68.850 +0.225 11 25 +1  
Apr25 241002 69.800 69.900 68.700 68.700 +0.225 4 4 +0  
May25 241002 69.325 69.325 68.400 68.550 +0.200 3 4 +1  
Jun25 241002 68.375 69.300 68.375 68.375 +0.175 1 13 -1  
Jul25 241002 68.225 68.700 68.225 68.225 +0.175 0 2 +0  
Aug25 241002 69.000 69.800 68.000 68.050 +0.150 92 76 -50  
Total Volume and Open Interest 22,802 3,401 -334  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241002 220.00 225.48 217.65 218.21 +0.79 85,344 132,063 -1,842 Hover/Click
Dec24 241002 221.20 226.64 219.09 219.64 +0.95 66,204 86,882 -55 Hover/Click
Jan25 241002 221.97 227.59 220.23 220.74 +0.94 30,243 45,640 -639 Hover/Click
Feb25 241002 222.80 227.89 220.67 221.15 +0.98 19,850 26,754 +1,757 Hover/Click
Mar25 241002 221.77 227.21 220.11 220.60 +0.98 16,487 37,103 +2,202 Hover/Click
Apr25 241002 221.00 226.28 219.40 219.88 +1.01 9,930 20,935 +90 Hover/Click
May25 241002 220.88 225.91 219.18 219.70 +0.91 6,256 10,505 -726 Hover/Click
Jun25 241002 221.37 226.00 219.35 219.91 +0.74 12,385 26,375 +1,056 Hover/Click
Jul25 241002 222.84 226.79 220.31 220.89 +0.68 3,601 5,100 +388 Hover/Click
Aug25 241002 225.96 226.98 221.87 221.87 +0.64 1,539 3,183 -23 Hover/Click
Sep25 241002 228.04 228.58 222.25 222.88 +0.62 2,043 5,535 +325 Hover/Click
Oct25 241002 224.25 227.64 223.91 223.91 +0.61 1,513 1,901 +3 Hover/Click
Nov25 241002 224.25 227.54 224.10 224.53 +0.61 1,430 1,671 +136 Hover/Click
Dec25 241002 226.24 230.16 224.08 224.90 +0.64 3,461 11,481 +243 Hover/Click
Total Volume and Open Interest 260,927 424,041 +3,074  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241002 199.33 202.90 196.12 198.59 +1.93 71,724 127,344 -4,150 Hover/Click
Dec24 241002 196.52 200.21 193.71 195.83 +1.69 51,635 69,462 +2,143 Hover/Click
Jan25 241002 195.65 199.33 193.07 195.03 +1.55 27,386 45,869 +769 Hover/Click
Feb25 241002 196.59 200.01 193.93 195.69 +1.41 12,109 14,261 +120 Hover/Click
Mar25 241002 198.47 201.90 195.93 197.61 +1.36 12,434 22,311 +1,460 Hover/Click
Apr25 241002 217.49 220.29 214.41 216.17 +1.24 9,009 10,367 +886 Hover/Click
May25 241002 219.53 220.60 214.86 216.64 +1.20 5,128 7,746 +197 Hover/Click
Jun25 241002 217.41 219.84 214.12 215.94 +1.14 5,648 9,796 +706 Hover/Click
Jul25 241002 217.38 218.24 213.02 214.51 +1.10 2,511 3,938 +363 Hover/Click
Aug25 241002 215.12 215.32 211.38 212.47 +1.07 1,068 2,213 -94 Hover/Click
Total Volume and Open Interest 201,317 321,960 +2,443  
e-miNY RBOB Gasoline(NYM)
Nov24 241002 198.59 198.60 198.59 198.59 +1.93 1 1 +1  
Dec24 241002 195.83 195.83 195.83 195.83 +1.69        
Jan25 241002 195.03 195.03 195.03 195.03 +1.55        
Feb25 241002 195.69 195.69 195.69 195.69 +1.41        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Nov24 241002 2.898 3.000 2.870 2.886 -0.010 161,084 301,700 -4,516 Hover/Click
Dec24 241002 3.288 3.378 3.272 3.297 +0.009 69,598 137,896 +14 Hover/Click
Jan25 241002 3.541 3.630 3.527 3.553 +0.013 61,334 187,227 -720 Hover/Click
Feb25 241002 3.429 3.511 3.408 3.434 +0.009 33,798 94,416 +3,404 Hover/Click
Mar25 241002 3.138 3.208 3.123 3.149 +0.009 40,822 161,125 +2,523 Hover/Click
Apr25 241002 2.994 3.048 2.974 3.002 +0.007 19,266 87,235 -918 Hover/Click
May25 241002 3.040 3.082 3.011 3.039 +0.006 15,134 60,536 -857 Hover/Click
Jun25 241002 3.171 3.213 3.146 3.179 +0.008 4,805 31,398 +82 Hover/Click
Jul25 241002 3.315 3.356 3.294 3.329 +0.010 6,552 24,036 +1,599 Hover/Click
Aug25 241002 3.347 3.378 3.318 3.353 +0.011 3,292 19,489 -33 Hover/Click
Sep25 241002 3.324 3.354 3.294 3.331 +0.012 3,018 20,085 +222 Hover/Click
Oct25 241002 3.397 3.426 3.370 3.403 +0.011 10,202 60,531 +1,070 Hover/Click
Nov25 241002 3.647 3.667 3.614 3.648 +0.011 2,502 18,139 +483 Hover/Click
Dec25 241002 4.006 4.026 3.973 4.010 +0.012 1,765 25,512 +50 Hover/Click
Jan26 241002 4.228 4.249 4.196 4.234 +0.013 2,760 45,308 +412 Hover/Click
Feb26 241002 4.018 4.036 3.984 4.017 +0.010 1,060 14,377 -72 Hover/Click
Total Volume and Open Interest 440,467 1,495,890 +3,127  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241002 74.47 76.14 73.59 73.90 +0.34 869,146 522,919 -10,319 Hover/Click
Jan25 241002 74.05 75.67 73.24 73.54 +0.33 392,925 326,461 +19,041 Hover/Click
Feb25 241002 73.76 75.31 72.96 73.26 +0.30 210,831 176,619 +18,333 Hover/Click
Mar25 241002 73.63 75.06 72.77 73.06 +0.27 188,470 137,729 -1,406 Hover/Click
Apr25 241002 73.45 74.88 72.62 72.92 +0.24 73,093 70,823 +913 Hover/Click
May25 241002 73.42 74.73 72.52 72.80 +0.22 47,215 67,544 -2,203 Hover/Click
Jun25 241002 73.28 74.59 72.39 72.68 +0.19 171,482 181,013 -830 Hover/Click
Jul25 241002 73.16 74.46 72.29 72.58 +0.17 23,527 51,559 +329 Hover/Click
Aug25 241002 73.02 74.30 72.26 72.48 +0.16 16,731 40,973 +230 Hover/Click
Sep25 241002 72.95 74.21 72.17 72.37 +0.14 36,594 65,283 +630 Hover/Click
Oct25 241002 72.88 74.05 72.07 72.27 +0.12 8,907 36,986 +1,215 Hover/Click
Nov25 241002 72.76 73.96 71.98 72.17 +0.11 7,214 31,733 +938 Hover/Click
Dec25 241002 72.68 73.84 71.86 72.08 +0.11 147,539 206,072 -485 Hover/Click
Jan26 241002 73.41 73.43 71.81 71.98 +0.10 4,418 21,051 +1,682 Hover/Click
Total Volume and Open Interest 2,281,497 2,289,017 +36,089  
Gas Oil(ICE) Weekly Monthly
Oct24 241002 673.50 691.25 667.25 669.50 -8.75 61,972 109,058 -4,721 Hover/Click
Nov24 241002 669.50 687.00 663.00 665.50 -8.25 151,180 200,725 +6,342 Hover/Click
Dec24 241002 666.25 683.75 660.75 663.00 -7.75 122,618 168,926 +5,513 Hover/Click
Jan25 241002 666.25 683.75 661.75 663.50 -7.75 41,942 80,742 +4,524 Hover/Click
Feb25 241002 667.00 683.75 662.50 664.00 -7.75 28,926 48,884 +1,120 Hover/Click
Mar25 241002 668.75 683.50 663.00 664.50 -7.50 33,343 65,292 +1,162 Hover/Click
Apr25 241002 666.50 682.25 662.50 663.50 -7.75 12,153 30,600 -794 Hover/Click
May25 241002 667.25 681.00 662.00 663.25 -7.75 7,343 23,332 -575 Hover/Click
Jun25 241002 667.25 680.75 662.00 663.00 -8.25 28,406 61,427 +1,557 Hover/Click
Jul25 241002 669.00 681.25 663.25 664.00 -8.75 4,096 18,284 +973 Hover/Click
Total Volume and Open Interest 528,813 944,960 +18,352  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241002 70.85 72.49 69.87 70.10 +0.27 79,700 61,302 +5,172 Hover/Click
Dec24 241002 70.34 71.95 69.47 69.69 +0.30 152,073 108,306 -2,379 Hover/Click
Jan25 241002 69.94 71.42 69.19 69.36 +0.31 101,107 54,945 +286 Hover/Click
Feb25 241002 69.71 71.08 68.90 69.08 +0.28 84,833 34,584 +1,064 Hover/Click
Mar25 241002 69.32 70.82 68.69 68.86 +0.24 71,501 38,295 -112 Hover/Click
Apr25 241002 69.32 70.49 68.53 68.69 +0.21 22,706 16,153 +227 Hover/Click
May25 241002 69.17 70.30 68.45 68.54 +0.20 11,642 16,937 +359 Hover/Click
Jun25 241002 69.14 70.16 68.26 68.38 +0.18 31,027 46,004 +472 Hover/Click
Jul25 241002 69.75 69.75 68.17 68.22 +0.16 3,157 12,851 -255 Hover/Click
Aug25 241002 69.46 69.46 68.06 68.06 +0.15 1,585 13,281 +105 Hover/Click
Sep25 241002 69.03 69.03 67.91 67.91 +0.14 7,933 24,229 +2,035 Hover/Click
Oct25 241002 67.77 67.77 67.77 67.77 +0.13 608 14,110 +64 Hover/Click
Nov25 241002 67.68 67.68 67.68 67.68 +0.13 371 14,169 +216 Hover/Click
Dec25 241002 68.33 69.14 67.45 67.58 +0.11 16,734 68,090 -647 Hover/Click
Jan26 241002 67.43 67.43 67.43 67.43 +0.09 205 3,474 +194 Hover/Click
Feb26 241002 67.30 67.30 67.30 67.30 +0.07 1 1,990 +0 Hover/Click
Total Volume and Open Interest 595,929 617,401 +7,672  
US Dollar Index(ICE) Weekly Monthly
Dec24 241002 101.005 101.440 100.890 101.425 +0.495 23,209 25,941 -109 Hover/Click
Mar25 241002 100.670 101.150 100.670 101.145 +0.475 28 380 +10 Hover/Click
Jun25 241002 100.835 100.835 100.835 100.835 +0.480       Hover/Click
Total Volume and Open Interest 23,237 26,321 -99  
Australian Dollar(CME) Weekly Monthly
Dec24 241002 68.87 69.22 68.81 68.87 -0.12 146,097 199,398 +9,890 Hover/Click
Mar25 241002 69.01 69.17 68.80 68.85 -0.11 64 450 +12 Hover/Click
Jun25 241002 68.79 68.79 68.79 68.79 -0.11 32 310 -2 Hover/Click
Total Volume and Open Interest 146,516 201,032 +9,871  
British Pound(CME) Weekly Monthly
Dec24 241002 132.78 133.04 132.44 132.60 -0.23 131,588 255,696 -3,201 Hover/Click
Mar25 241002 132.76 132.86 132.43 132.47 -0.23 259 914 +221 Hover/Click
Jun25 241002 132.31 132.31 132.31 132.31 -0.24 0 196 +0 Hover/Click
Total Volume and Open Interest 132,248 257,312 -3,031  
Canadian Dollar(CME) Weekly Monthly
Dec24 241002 74.27 74.37 74.16 74.18 -0.13 96,774 213,079 +2,268 Hover/Click
Mar25 241002 74.39 74.52 74.32 74.34 -0.13 232 1,407 -53 Hover/Click
Jun25 241002 74.60 74.64 74.48 74.48 -0.13 28 765 +0 Hover/Click
Sep25 241002 74.61 74.77 74.61 74.61 -0.13 0 134 +0 Hover/Click
Total Volume and Open Interest 97,229 216,044 +2,172  
Japanese Yen(CME) Weekly Monthly
Dec24 241002 70.33 70.41 68.92 69.01 -1.28 211,380 193,432 -6,208 Hover/Click
Mar25 241002 71.13 71.15 69.69 69.76 -1.28 104 823 -8 Hover/Click
Jun25 241002 71.66 71.66 70.38 70.38 -1.28 0 696 +0 Hover/Click
Total Volume and Open Interest 211,800 196,200 -6,174  
Swiss Franc(CME) Weekly Monthly
Dec24 241002 119.15 119.34 118.51 118.65 -0.45 32,152 61,808 +327 Hover/Click
Mar25 241002 120.12 120.39 119.63 119.72 -0.46 6 238 +0 Hover/Click
Jun25 241002 120.71 121.36 120.62 120.71 -0.44 0 91 +0 Hover/Click
Total Volume and Open Interest 32,158 62,140 +327  
EuroFX(CME) Weekly Monthly
Dec24 241002 111.04 111.16 110.66 110.72 -0.33 256,534 654,366 -4,084 Hover/Click
Mar25 241002 111.41 111.55 111.06 111.11 -0.33 691 9,639 +0 Hover/Click
Jun25 241002 111.71 111.71 111.51 111.51 -0.32 7 1,913 +2 Hover/Click
Total Volume and Open Interest 259,097 674,734 -4,116  
Mexican Peso(CME) Weekly Monthly
Dec24 241002 503.88 511.13 502.75 508.50 +4.75 60,842 141,547 +1,841 Hover/Click
Mar25 241002 501.50 503.75 496.38 501.50 +4.75 0 32 +0 Hover/Click
Total Volume and Open Interest 60,842 141,622 +1,841  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241002 62.8100 63.1600 62.6100 62.6200 -0.3700 44,768 61,205 +1,204 Hover/Click
Mar25 241002 62.7500 63.1200 62.6100 62.6100 -0.3800 3 20 +2 Hover/Click
Total Volume and Open Interest 44,771 61,226 +1,206  
Brazilian Real(CME) Weekly Monthly
Nov24 241002 182.60 184.45 182.60 183.15 +0.55 18,449 48,009 +2,535  
Dec24 241002 182.70 183.70 182.35 182.50 +0.55 122 903 +92 Hover/Click
Jan25 241002 181.80 181.80 181.80 181.80 +0.55        
Feb25 241002 180.90 180.90 180.90 180.90 +0.60 0 2 +0  
Total Volume and Open Interest 18,571 48,914 +2,627  
Bitcoin RR(CME) Weekly Monthly
Oct24 241002 61360 62670 60265 60430 -1535 13,503 24,437 -590 Hover/Click
Nov24 241002 61835 63175 60800 60945 -1535 1,950 3,280 +578 Hover/Click
Dec24 241002 61830 63595 61200 61350 -1515 238 766 +98 Hover/Click
Jan25 241002 62435 64045 61795 61845 -1480 31 49 +31 Hover/Click
Feb25 241002 62325 64305 62295 62325 -1485       Hover/Click
Total Volume and Open Interest 15,722 28,539 +117  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241002 125~040 125~090 123~200 124~090 -0~230 569,434 1,752,004 +5,078 Hover/Click
Mar25 241002 125~140 125~170 124~000 124~210 -0~230 256 649 -103 Hover/Click
Jun25 241002 124~200 124~200 124~200 124~200 -0~250       Hover/Click
Total Volume and Open Interest 569,690 1,752,653 +4,975  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241002 114~240 114~260 114~070 114~135 -0~085 2,565,634 4,968,320 +16,743 Hover/Click
Mar25 241002 115~020 115~045 114~190 114~250 -0~090 556 1,120 +534 Hover/Click
Jun25 241002 114~245 114~245 114~245 114~245 -0~090       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241002 110~052 110~066 109~272 109~312 -0~044 1,534,272 6,381,426 -7,756 Hover/Click
Mar25 241002 110~092 110~092 110~092 110~092 -0~044       Hover/Click
Jun25 241002 110~192 110~192 110~192 110~192 -0~044       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241002 104~063 104~071 104~031 104~043 -0~013 908,813 4,465,481 +4,057 Hover/Click
Mar25 241002 104~160 104~160 104~160 104~160 -0~035 2 11 +2 Hover/Click
Jun25 241002 104~293 104~293 104~293 104~293 -0~035       Hover/Click
Total Volume and Open Interest 908,815 4,465,492 +4,059  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241002 95.515 95.520 95.495 95.500 -0.020 64,892 265,212 +3,226  
Mar25 241002 95.960 95.970 95.920 95.930 -0.045 57,140 232,123 -1,750  
Jun25 241002 96.290 96.300 96.225 96.245 -0.060 58,690 245,878 -1,636  
Sep25 241002 96.485 96.485 96.400 96.425 -0.065 41,877 192,394 -2,745  
Dec25 241002 96.580 96.580 96.485 96.520 -0.065 60,284 353,189 +1,964  
Mar26 241002 96.605 96.605 96.505 96.540 -0.070 31,569 156,436 -965  
Jun26 241002 96.610 96.615 96.510 96.540 -0.080 36,986 120,137 -1,500  
Sep26 241002 96.615 96.615 96.505 96.535 -0.090 28,720 71,475 -2,847  
Dec26 241002 96.615 96.615 96.505 96.530 -0.095 35,724 82,768 +3,077  
Mar27 241002 96.615 96.620 96.505 96.525 -0.100 24,196 61,279 +1,154  
Jun27 241002 96.615 96.615 96.505 96.525 -0.100 17,281 48,769 -1,156  
Sep27 241002 96.615 96.615 96.500 96.525 -0.100 14,240 50,787 -2,174  
Dec27 241002 96.615 96.615 96.500 96.520 -0.100 17,799 44,812 -1,360  
Mar28 241002 96.610 96.610 96.495 96.515 -0.100 6,185 19,973 -806  
Jun28 241002 96.590 96.590 96.490 96.510 -0.100 4,628 16,166 +238  
Sep28 241002 96.580 96.580 96.480 96.500 -0.100 3,135 7,217 +285  
Dec28 241002 96.565 96.565 96.470 96.485 -0.105 2,657 8,165 -195  
Mar29 241002 96.545 96.550 96.455 96.470 -0.105 1,298 4,118 -243  
Total Volume and Open Interest 531,276 2,194,534 -5,867  
Ultra T-Bond(CBOT)
Dec24 241002 134~13 134~18 132~09 133~02 -1~06 345,114 1,716,907 -4,374  
Mar25 241002 133~15 133~15 132~18 133~07 -1~10 7 6 +5  
Jun25 241002 134~13 134~13 134~13 134~13 -1~10        
Total Volume and Open Interest 345,121 1,716,913 -4,369  
Ultra 10-Yr T-Note(CBOT)
Dec24 241002 118~305 119~015 118~050 118~150 -0~130 655,298 2,146,042 +17,232  
Mar25 241002 118~260 118~260 118~260 118~260 -0~130 0 3 +0  
Jun25 241002 119~050 119~050 119~050 119~050 -0~130        
Total Volume and Open Interest 655,298 2,146,045 +17,232  
30 Day Federal Funds(CBOT)
Oct24 241002 95.180 95.180 95.175 95.180 +0.003 203,312 740,654 +3,668  
Nov24 241002 95.450 95.450 95.435 95.440 -0.005 138,464 487,263 +21,365  
Dec24 241002 95.680 95.680 95.660 95.670 -0.005 43,999 198,284 +4,858  
Jan25 241002 95.910 95.915 95.885 95.900 -0.010 60,376 222,233 +7,694  
Feb25 241002 96.195 96.210 96.170 96.185 -0.010 40,463 148,401 -741  
Mar25 241002 96.310 96.315 96.275 96.290 -0.010 10,466 48,605 -303  
Total Volume and Open Interest 562,304 2,012,976 +35,561  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241002 144.87 145.10 144.82 144.95 +0.07 928 9,403 +53 Hover/Click
Mar25 241002 144.71 144.71 144.71 144.71 +0.07       Hover/Click
Jun25 241002 144.13 144.13 144.13 144.13 +0.07       Hover/Click
Total Volume and Open Interest 928 9,403 +53  
Euro-Buxl(EUREX)
Dec24 241002 138.82 139.06 136.70 136.92 -2.26 147,700 225,370 +3,044  
Mar25 241002 136.88 136.88 136.88 136.88 -2.20 16 16 +11  
Jun25 241002 136.74 136.74 136.74 136.74 -2.24        
Total Volume and Open Interest 147,716 225,386 +3,055  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241002 135.87 135.92 135.04 135.14 -0.74 1,476,306 1,556,649 +47,543 Hover/Click
Mar25 241002 137.28 137.28 136.76 136.76 -0.69 138 196 +105 Hover/Click
Jun25 241002 136.07 136.07 136.07 136.07 -0.69       Hover/Click
Total Volume and Open Interest 1,476,444 1,556,845 +47,648  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241002 120.48 120.49 120.06 120.14 -0.30 938,679 1,438,503 +17,908 Hover/Click
Mar25 241002 119.46 119.46 119.46 119.46 -0.29 1 56 +1 Hover/Click
Jun25 241002 121.54 121.54 121.54 121.54 -0.38       Hover/Click
Total Volume and Open Interest 938,680 1,438,559 +17,909  
Euro-Schatz(EUREX)
Dec24 241002 107.28 107.28 107.17 107.20 -0.06 835,458 2,411,185 -21,758  
Mar25 241002 107.54 107.54 107.54 107.54 -0.11        
Jun25 241002 108.68 108.68 108.68 108.68 +1.67        
Total Volume and Open Interest 835,458 2,411,185 -21,758  
3-Mth Euribor(EUREX)
Dec24 241002 97.190 97.190 97.175 97.185 unch 1,622 22,955 -129  
Mar25 241002 97.760 97.760 97.735 97.750 -0.005 2,736 14,053 +78  
Jun25 241002 98.070 98.070 98.035 98.040 -0.020 5,102 12,967 +158  
Total Volume and Open Interest 50,189 109,349 +1,473  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241002 99~00 99~03 97~31 98~03 -1~04 315,407 850,688 +5,566 Hover/Click
Mar25 241002 98~01 98~01 98~01 98~01 -0~32 0 11 +0 Hover/Click
Total Volume and Open Interest 315,407 850,699 +5,566  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241002 97.185 97.195 97.170 97.185 unch 303,207 566,349 +1,382  
Mar25 241002 97.755 97.765 97.730 97.750 -0.005 227,421 490,753 +21,906  
Jun25 241002 98.060 98.075 98.030 98.045 -0.020 169,252 507,376 +2,950  
Total Volume and Open Interest 1,896,784 4,177,222 +8,310  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241002 95.76 95.79 95.76 95.79 +0.02 34,016 309,466 +4,004  
Mar25 241002 96.10 96.14 96.10 96.14 +0.04 26,508 204,101 +2,835  
Jun25 241002 96.39 96.44 96.39 96.41 +0.03 20,280 136,956 -380  
Sep25 241002 96.56 96.61 96.56 96.59 +0.03 14,238 153,531 +320  
Dec25 241002 96.67 96.72 96.67 96.69 +0.03 13,736 142,967 -746  
Mar26 241002 96.73 96.78 96.72 96.76 +0.04 10,442 115,703 +3,163  
Jun26 241002 96.73 96.79 96.73 96.76 +0.03 5,101 58,533 -197  
Sep26 241002 96.71 96.77 96.71 96.74 +0.04 1,553 35,998 +393  
Dec26 241002 96.69 96.72 96.69 96.69 +0.04 199 10,192 +43  
Mar27 241002 96.63 96.63 96.63 96.63 +0.04 0 2,333 +0  
Total Volume and Open Interest 126,103 1,170,912 +9,465  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241002 96.01 96.08 96.01 96.05 +0.05 166,347 1,027,405 -7,741  
Mar25 241002 96.05 96.05 96.05 96.05 +0.05        
Total Volume and Open Interest 166,347 1,027,405 -7,741  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241002 96.52 96.57 96.52 96.56 +0.05 208,900 795,180 +23  
Mar25 241002 96.56 96.56 96.56 96.56 +0.05        
Total Volume and Open Interest 208,900 795,180 +23  
Gold(CMX) Weekly Monthly
Oct24 241002 2650.6 2657.2 2640.0 2647.1 -20.2 153 1,335 -1,389 Hover/Click
Dec24 241002 2684.6 2684.8 2662.1 2669.7 -20.6 202,756 456,676 +4,525 Hover/Click
Feb25 241002 2706.2 2706.6 2684.7 2692.0 -20.5 8,055 36,880 +993 Hover/Click
Apr25 241002 2724.0 2725.3 2703.6 2710.4 -20.4 1,852 21,108 +261 Hover/Click
Jun25 241002 2737.8 2743.7 2722.8 2728.8 -20.6 824 10,464 +327 Hover/Click
Aug25 241002 2756.6 2758.5 2739.9 2745.5 -20.8 140 1,159 +8 Hover/Click
Oct25 241002 2761.7 2761.7 2761.7 2761.7 -20.2 2 274 +0 Hover/Click
Dec25 241002 2788.5 2790.1 2772.0 2777.2 -19.8 81 3,704 -9 Hover/Click
Feb26 241002 2792.9 2792.9 2792.9 2792.9 -19.1 18 10 -13 Hover/Click
Apr26 241002 2807.9 2807.9 2807.9 2807.9 -19.1 1 26 +1 Hover/Click
Jun26 241002 2822.0 2825.4 2822.0 2825.4 -17.1 0 65 +0 Hover/Click
Aug26 241002 2841.4 2841.4 2841.4 2841.4 -17.1       Hover/Click
Total Volume and Open Interest 214,346 533,107 +4,715  
Silver(CMX) Weekly Monthly
Dec24 241002 3170.5 3259.0 3126.0 3192.0 +17.8 61,991 125,384 -177 Hover/Click
Mar25 241002 3207.5 3297.5 3166.0 3231.9 +18.3 2,597 12,717 -16 Hover/Click
May25 241002 3200.5 3315.0 3197.5 3256.1 +18.4 680 4,757 +222 Hover/Click
Jul25 241002 3247.5 3337.5 3220.0 3279.2 +18.8 128 646 +54 Hover/Click
Sep25 241002 3301.9 3301.9 3301.9 3301.9 +19.7 49 232 -3 Hover/Click
Dec25 241002 3289.5 3393.5 3289.5 3333.4 +19.7 28 274 -6 Hover/Click
Mar26 241002 3363.5 3363.5 3363.5 3363.5 +19.7 0 23 +0 Hover/Click
Total Volume and Open Interest 65,935 144,757 +93  
Platinum(NYMEX) Weekly Monthly
Oct24 241002 1004.4 1004.4 1004.4 1004.4 +16.0 38 75 -181 Hover/Click
Jan25 241002 1002.9 1025.8 996.2 1016.8 +15.8 22,637 67,606 -499 Hover/Click
Apr25 241002 1012.6 1034.1 1005.3 1025.6 +15.7 1,127 4,143 +251 Hover/Click
Jul25 241002 1018.1 1040.0 1013.3 1032.8 +15.0 214 493 +27 Hover/Click
Total Volume and Open Interest 24,161 72,633 -389  
Palladium(NYMEX) Weekly Monthly
Dec24 241002 1003.00 1025.00 996.50 1018.70 +23.40 4,400 18,118 +108 Hover/Click
Mar25 241002 1014.00 1032.00 1005.50 1027.20 +23.20 195 315 +42 Hover/Click
Jun25 241002 1033.10 1033.10 1033.10 1033.10 +23.40 0 9 +0 Hover/Click
Total Volume and Open Interest 4,598 18,462 +144  
Copper(CMX) Weekly Monthly
Dec24 241002 457.35 466.70 455.65 464.90 +6.00 61,235 137,787 +1,495 Hover/Click
Mar25 241002 460.95 469.50 458.80 467.80 +5.75 9,663 53,118 +1,605 Hover/Click
May25 241002 462.80 471.60 462.05 469.95 +5.65 2,820 21,684 +461 Hover/Click
Jul25 241002 467.25 473.25 463.35 471.75 +5.65 1,457 9,747 +327 Hover/Click
Sep25 241002 470.25 473.80 465.00 473.10 +5.80 139 1,182 +47 Hover/Click
Total Volume and Open Interest 77,498 240,587 +3,302  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241002 42456 42581 42285 42510 +31 164,845 89,317 -1,598 Hover/Click
Mar25 241002 42731 42894 42613 42835 +34 185 244 +115 Hover/Click
Jun25 241002 43083 43083 42881 43083 +31 0 9 +0 Hover/Click
Sep25 241002 43586 43586 43586 43586 -215       Hover/Click
Total Volume and Open Interest 165,030 89,570 -1,483  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241002 42446 42581 42283 42510 +31 164,348 14,652 +752 Hover/Click
Mar25 241002 42763 42895 42611 42835 +34 340 207 +6 Hover/Click
Jun25 241002 43083 43083 43083 43083 +31 0 8 +0 Hover/Click
Sep25 241002 43586 43586 43586 43586 -215       Hover/Click
Total Volume and Open Interest 164,688 14,867 +758  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241002 5760.25 5773.25 5724.00 5760.25 +0.50 1,947,177 2,067,742 -7,663 Hover/Click
Mar25 241002 5813.00 5824.25 5776.00 5812.25 +1.00 1,975 12,096 +370 Hover/Click
Jun25 241002 5838.75 5865.75 5818.75 5854.00 +0.50 17 580 +0 Hover/Click
Sep25 241002 5893.00 5893.00 5865.00 5893.00 +0.75 1 18 +1 Hover/Click
Total Volume and Open Interest 1,949,171 2,081,475 -7,291  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241002 5760.00 5773.25 5724.50 5760.25 +0.50 1,200,525 104,436 +2,574 Hover/Click
Mar25 241002 5813.50 5825.00 5776.50 5812.25 +1.00 1,385 1,215 +128 Hover/Click
Jun25 241002 5848.75 5863.00 5820.00 5854.00 +0.50 18 73 +3 Hover/Click
Sep25 241002 5893.00 5893.00 5881.50 5893.00 +0.75 0 10 +0 Hover/Click
Total Volume and Open Interest 1,201,928 105,734 +2,705  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241002 19975.25 20090.25 19833.50 20009.75 +34.75 662,776 233,269 -4,215 Hover/Click
Mar25 241002 20140.00 20291.25 20037.50 20214.00 +36.50 1,004 829 +62 Hover/Click
Jun25 241002 20390.00 20402.25 20289.25 20390.00 +34.00 0 4 +0 Hover/Click
Total Volume and Open Interest 663,780 234,108 -4,153  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241002 19972.00 20089.50 19833.50 20009.75 +34.75 1,618,835 53,335 +2,863 Hover/Click
Mar25 241002 20185.75 20291.25 20038.00 20214.00 +36.50 4,377 2,039 +311 Hover/Click
Jun25 241002 20424.00 20433.00 20339.75 20390.00 +34.00 6 43 +3 Hover/Click
Total Volume and Open Interest 1,623,219 55,426 +3,176  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241002 3117.50 3136.10 3100.70 3123.50 +2.40 13,747 32,200 -712 Hover/Click
Mar25 241002 3147.60 3157.10 3131.10 3147.60 +2.40       Hover/Click
Jun25 241002 3164.20 3164.20 3164.20 3164.20 +2.50       Hover/Click
Total Volume and Open Interest 13,747 32,200 -712  
Volatility Index(CBOE)
Oct24 241002 20.45 21.15 19.90 20.10 -0.37 151,051 117,314 -12,495  
Nov24 241002 19.42 19.85 19.00 19.11 -0.18 92,716 100,162 +2,509  
Dec24 241002 18.95 19.32 18.66 18.80 -0.05 35,958 55,124 +1,870  
Jan25 241002 19.35 19.62 19.06 19.20 -0.05 15,522 19,787 +1,443  
Total Volume and Open Interest 307,049 319,104 -4,394  
S & P 600(CME)
Dec24 241002 1411.70 1419.30 1401.80 1408.40 -6.30 34 666 +5  
Mar25 241002 1424.70 1424.70 1424.70 1424.70 -6.10        
Total Volume and Open Interest 34 666 +5  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241002 2216.00 2226.50 2197.10 2214.90 -3.00 184,990 451,237 +2,740 Hover/Click
Mar25 241002 2230.50 2244.10 2215.80 2232.80 -3.00 238 321 +98 Hover/Click
Jun25 241002 2247.50 2247.50 2247.50 2247.50 -2.10 0 1 +0 Hover/Click
Total Volume and Open Interest 185,228 451,559 +2,838  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241002 2217.50 2226.50 2197.20 2214.90 -3.00 106,280 16,883 +485 Hover/Click
Mar25 241002 2228.20 2244.10 2216.10 2232.80 -3.00 225 218 +73 Hover/Click
Jun25 241002 2247.50 2247.50 2247.50 2247.50 -2.10 0 4 +0 Hover/Click
Total Volume and Open Interest 106,505 17,111 +558  
Nikkei 225(CME)
Dec24 241002 38125 38920 37855 38845 +650 9,983 9,955 -524  
Mar25 241002 38875 38900 38100 38875 +650 2 3 +0  
Total Volume and Open Interest 9,985 9,958 -524  
Nikkei 225(SGX) Weekly Monthly
Dec24 241002 38715 38715 37595 37785 -935 29,207 79,374 -3,622  
Mar25 241002 37990 38140 37740 37740 -935 16 857 +13  
Jun25 241002 37485 37485 37485 37485 -940 0 481 +0  
Total Volume and Open Interest 29,230 84,212 -3,608  
Nikkei 225 Mini(JPX)
Dec24 241002 38650 38660 37595 37750 -1020 560,307 238,488 +1,515  
Mar25 241002 38615 38640 37585 37720 -1020 10,379 8,097 -150  
Jun25 241002 38500 38500 37380 37490 -1010 371 1,370 -40  
Total Volume and Open Interest 608,020 300,245 -4,356  
Nikkei 225(JPX)
Dec24 241002 38650 38660 37600 37750 -1020 41,390 185,787 +181  
Mar25 241002 38710 38710 37610 37720 -1020 215 9,740 +18  
Jun25 241002 37490 37490 37490 37490 -1010 0 7,505 -65  
Total Volume and Open Interest 41,609 231,518 +138  
Nikkei 225(CME) Yen
Dec24 241002 38080 38740 37675 38665 +635 31,824 35,105 -2,011  
Mar25 241002 38315 38690 37695 38645 +635 8 9 +5  
Jun25 241002 38690 38690 38690 38690 +620        
Total Volume and Open Interest 31,832 35,116 -2,006  
Nikkei 225(CME) e-Mini Yen
Dec24 241002 38665 38665 38665 38665 +635        
Mar25 241002 38645 38645 38645 38645 +635 0 1 +0  
Jun25 241002 38690 38690 38690 38690 +620        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241002 7592.5 7635.0 7558.5 7589.5 +2.5 57,709 189,413 +5,871  
Nov24 241002 7626.0 7626.0 7596.0 7610.0 +2.0 1,150 732 +29  
Dec24 241002 7668.0 7668.0 7600.0 7625.0 +1.5 252 1,314 +28  
Mar25 241002 7678.5 7678.5 7678.5 7678.5 +2.0        
Jun25 241002 7549.5 7549.5 7549.5 7549.5 +0.5        
Sep25 241002 7588.0 7588.0 7588.0 7588.0 unch        
Total Volume and Open Interest 59,111 191,459 +5,928  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241002 21223 22780 21208 22459 +1181 279,697 152,243 +6,649  
Nov24 241002 21232 22833 21232 22523 +1194 1,529 2,654 +412  
Dec24 241002 21407 22903 21383 22594 +1189 2,124 14,883 +60  
Total Volume and Open Interest 283,720 173,114 -21,836  
DAX(EUREX) Weekly Monthly
Dec24 241002 19372.0 19429.0 19212.0 19305.0 -51.0 54,450 57,672 +1,321  
Mar25 241002 19471.0 19471.0 19471.0 19471.0 -52.0 3 31 -1  
Jun25 241002 19668.0 19668.0 19668.0 19668.0 -53.0        
Total Volume and Open Interest 54,453 57,703 +1,320  
Mini-DAX(EUREX)
Dec24 241002 19363.0 19426.0 19211.0 19305.0 -51.0 35,828 8,205 +340  
Mar25 241002 19535.0 19551.0 19441.0 19471.0 -52.0 9 20 -2  
Jun25 241002 19668.0 19668.0 19668.0 19668.0 -53.0        
Total Volume and Open Interest 35,837 8,225 +338  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241002 4982 5009 4954 4983 +7 857,424 2,273,462 +37,322  
Mar25 241002 5004 5006 4991 5006 +7 447 12,688 +430  
Jun25 241002 4945 4945 4945 4945 +7 0 803 +0  
Total Volume and Open Interest 857,871 2,287,465 +37,752  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241002 12130 12195 12089 12145 +37 20,969 169,961 -3,094  
Mar25 241002 12113 12134 12106 12134 +39 2 100 +0  
Jun25 241002 11936 11936 11936 11936 +35 0 25 +0  
Total Volume and Open Interest 20,971 170,086 -3,094  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241002 8323.00 8373.00 8306.00 8342.50 +15.50 98,994 453,052 -815  
Mar25 241002 8387.50 8387.50 8365.50 8365.50 +15.00 0 6 +0  
Jun25 241002 8371.50 8371.50 8371.50 8371.50 +15.00 0 153 +0  
Total Volume and Open Interest 98,994 453,211 -815  
SPI 200(SFE) Weekly Monthly
Dec24 241002 8243.0 8282.0 8215.0 8250.0 -2.0 45,586 227,245 -4,381  
Mar25 241002 8238.0 8238.0 8238.0 8238.0 -2.0        
Jun25 241002 8312.0 8312.0 8312.0 8312.0 -2.0 0 253 +0  
Total Volume and Open Interest 45,760 227,977 -4,319  
FTSE MIB(ISE)
Dec24 241002 33655.00 33880.00 33395.00 33580.00 -105.00 18,033 105,528 +832  
Mar25 241002 33725.00 33725.00 33725.00 33725.00 -105.00 3 7 +1  
Jun25 241002 33115.00 33115.00 33115.00 33115.00 -105.00 0 3 +0  
Total Volume and Open Interest 18,036 105,538 +833  
KOSPI 200(KFE)
Dec24 241002 342.75 347.05 340.80 342.75 -5.15 301,341 254,669 +359  
Mar25 241002 342.85 346.65 340.50 342.40 -5.10 532 4,152 +149  
Jun25 241002 340.00 344.50 340.00 344.50 -4.05 0 3,976 +0  
Total Volume and Open Interest 301,873 265,438 +542  
GSCI(CME) Weekly Monthly
Oct24 241002 550.40 551.40 543.20 543.90 +1.50 7 1,076 -2  
Nov24 241002 545.05 551.50 545.05 545.05 +1.50        
Dec24 241002 542.55 542.55 542.55 542.55 -3.50        
Total Volume and Open Interest 7 1,076 -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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9