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 04, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241004 1045.00 1055.25 1036.25 1037.75 -8.25 126,126 385,087 +3,249 Hover/Click
Jan25 241004 1063.50 1073.75 1054.75 1056.00 -8.50 42,061 169,374 +3,518 Hover/Click
Mar25 241004 1077.75 1088.75 1070.25 1071.25 -8.50 28,040 145,612 -571 Hover/Click
May25 241004 1092.25 1102.25 1084.25 1085.50 -8.00 16,200 80,490 +926 Hover/Click
Jul25 241004 1102.00 1111.75 1094.25 1095.50 -8.00 13,210 53,815 +383 Hover/Click
Aug25 241004 1099.50 1109.75 1092.75 1094.00 -8.00 1,215 4,837 +71 Hover/Click
Sep25 241004 1089.25 1096.00 1080.00 1081.50 -7.50 664 3,518 -19 Hover/Click
Nov25 241004 1086.25 1095.25 1079.25 1080.75 -7.25 6,770 33,667 +530 Hover/Click
Jan26 241004 1095.25 1105.75 1090.50 1091.50 -7.50 63 1,342 -6 Hover/Click
Mar26 241004 1100.50 1106.25 1090.75 1092.00 -7.75 22 779 +12 Hover/Click
May26 241004 1105.00 1109.25 1095.50 1095.50 -7.75 167 243 +136 Hover/Click
Jul26 241004 1101.75 1115.25 1101.75 1101.75 -7.75 22 255 -6 Hover/Click
Aug26 241004 1096.50 1096.50 1096.50 1096.50 -7.75 6 54 +1 Hover/Click
Sep26 241004 1083.25 1083.25 1083.25 1083.25 -7.25 2 41 +0 Hover/Click
Total Volume and Open Interest 234,590 879,759 +8,234  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241004 332.90 336.00 330.50 330.50 -2.30 200 622 -159 Hover/Click
Dec24 241004 332.90 335.80 329.00 330.50 -2.00 93,610 252,795 -1,232 Hover/Click
Jan25 241004 331.20 334.20 327.80 328.60 -2.50 40,545 113,059 -499 Hover/Click
Mar25 241004 331.00 334.00 328.20 328.80 -2.30 29,300 87,215 -470 Hover/Click
May25 241004 332.00 334.80 329.30 329.80 -2.20 13,632 38,394 -139 Hover/Click
Jul25 241004 334.20 337.10 331.90 332.30 -1.90 10,527 33,617 -159 Hover/Click
Aug25 241004 333.80 336.70 331.80 332.30 -1.30 2,675 8,394 +74 Hover/Click
Sep25 241004 332.50 335.50 330.90 331.50 -0.90 1,645 6,450 +253 Hover/Click
Oct25 241004 330.80 333.70 329.20 330.00 -0.60 1,163 3,538 +163 Hover/Click
Dec25 241004 332.70 335.60 331.00 332.00 -0.40 1,226 8,245 +7 Hover/Click
Total Volume and Open Interest 194,554 554,310 -2,171  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241004 44.22 44.71 44.04 44.04 -0.65 26 421 -10 Hover/Click
Dec24 241004 44.56 45.29 43.89 43.97 -0.56 90,194 247,492 +1,042 Hover/Click
Jan25 241004 44.48 45.19 43.85 43.99 -0.49 28,479 103,767 -762 Hover/Click
Mar25 241004 44.59 45.24 43.99 44.15 -0.44 20,365 76,424 +933 Hover/Click
May25 241004 44.83 45.38 44.19 44.39 -0.39 9,854 46,036 +521 Hover/Click
Jul25 241004 44.94 45.50 44.35 44.59 -0.36 7,771 32,004 +920 Hover/Click
Aug25 241004 44.83 45.32 44.22 44.46 -0.36 1,551 6,698 -37 Hover/Click
Sep25 241004 44.55 45.09 44.05 44.29 -0.33 778 5,173 +90 Hover/Click
Oct25 241004 44.47 44.77 43.78 44.03 -0.31 183 2,568 -11 Hover/Click
Dec25 241004 44.34 44.74 43.72 43.99 -0.32 675 9,854 -10 Hover/Click
Total Volume and Open Interest 159,915 531,744 +2,696  
Canola(WCE) Weekly Monthly
Nov24 241004 621.3 632.8 620.0 624.9 +2.9 36,804 125,508 -2,568 Hover/Click
Jan25 241004 635.1 645.8 632.2 637.0 +1.0 20,570 89,215 +1,174 Hover/Click
Mar25 241004 646.5 656.0 643.5 647.8 +0.2 4,345 32,585 +40 Hover/Click
May25 241004 653.7 662.5 650.6 654.5 -0.5 3,421 16,696 +172 Hover/Click
Jul25 241004 659.4 667.6 656.2 659.5 -1.6 1,525 9,959 -74 Hover/Click
Nov25 241004 654.8 664.2 653.0 655.7 -3.8 2,374 8,804 +1,025 Hover/Click
Total Volume and Open Interest 69,075 283,063 -195  
Corn(CBOT) Weekly Monthly
Dec24 241004 427.50 427.50 423.00 424.75 -3.50 181,331 766,116 -1,958 Hover/Click
Mar25 241004 445.00 445.25 440.25 441.75 -4.25 56,802 326,876 +4,978 Hover/Click
May25 241004 454.00 454.50 449.00 450.50 -4.50 24,717 139,849 -8 Hover/Click
Jul25 241004 456.50 459.50 454.25 455.25 -4.75 23,424 126,493 +1,022 Hover/Click
Sep25 241004 451.75 451.75 447.50 448.25 -4.00 4,338 42,070 +476 Hover/Click
Dec25 241004 456.00 456.25 452.75 453.75 -3.00 7,260 91,790 +792 Hover/Click
Mar26 241004 466.50 466.75 463.50 464.25 -3.25 405 4,716 +77 Hover/Click
May26 241004 472.75 472.75 469.50 470.00 -3.25 154 497 -42 Hover/Click
Jul26 241004 474.50 474.50 473.00 473.50 -3.25 81 1,241 -9 Hover/Click
Sep26 241004 458.00 458.00 458.00 458.00 -2.75 62 231 +58 Hover/Click
Total Volume and Open Interest 298,701 1,504,334 +5,396  
Wheat(CBOT) Weekly Monthly
Dec24 241004 603.75 604.25 587.00 589.75 -13.75 78,992 210,778 -3,174 Hover/Click
Mar25 241004 627.25 627.25 610.25 612.75 -13.75 33,559 92,983 +2,095 Hover/Click
May25 241004 639.00 639.00 623.75 626.00 -13.00 14,847 34,896 +227 Hover/Click
Jul25 241004 643.50 645.50 630.50 632.75 -12.50 8,788 34,785 +742 Hover/Click
Sep25 241004 654.00 654.50 640.75 642.50 -12.00 1,513 4,106 +102 Hover/Click
Dec25 241004 663.25 664.50 654.50 657.00 -10.75 811 4,660 +199 Hover/Click
Total Volume and Open Interest 138,646 383,278 +290  
Wheat(KCBT) Weekly Monthly
Dec24 241004 611.00 611.00 595.00 598.00 -13.50 45,495 131,262 -7,625 Hover/Click
Mar25 241004 627.50 627.50 611.75 614.50 -13.50 28,948 59,999 +3,250 Hover/Click
May25 241004 637.50 637.75 622.50 625.00 -13.25 12,591 23,827 +1,828 Hover/Click
Jul25 241004 643.75 643.75 629.25 631.75 -12.75 4,376 16,416 -799 Hover/Click
Sep25 241004 650.75 651.75 639.50 641.75 -12.25 931 2,109 +134 Hover/Click
Dec25 241004 663.75 664.00 653.50 655.50 -11.50 213 986 +88 Hover/Click
Mar26 241004 670.75 670.75 664.25 665.25 -11.00 20 105 +7 Hover/Click
Total Volume and Open Interest 92,614 234,787 -3,127  
Wheat(MGE) Weekly Monthly
Dec24 241004 645.75 646.75 633.75 638.50 -7.75 7,894 45,404 -163 Hover/Click
Mar25 241004 665.50 667.25 655.50 660.00 -7.25 1,742 16,668 +148 Hover/Click
May25 241004 675.25 678.75 667.50 671.75 -6.00 496 6,292 +25 Hover/Click
Jul25 241004 681.25 684.25 674.25 676.75 -6.75 124 2,194 +7 Hover/Click
Sep25 241004 682.50 685.50 672.75 679.00 -6.75 39 846 -1 Hover/Click
Dec25 241004 694.00 696.00 683.25 689.75 -7.75 14 304 +0 Hover/Click
Total Volume and Open Interest 10,309 71,726 +16  
Oats(CBOT) Weekly Monthly
Dec24 241004 380.25 389.50 373.25 388.25 +4.50 513 3,339 +112 Hover/Click
Mar25 241004 378.00 384.75 372.00 384.75 +4.00 39 605 +2 Hover/Click
May25 241004 383.00 383.00 383.00 383.00 +5.00 0 118 +0 Hover/Click
Jul25 241004 386.50 386.50 379.50 386.50 +5.00 0 14 +0 Hover/Click
Total Volume and Open Interest 552 4,091 +114  
Rough Rice(CBOT) Weekly Monthly
Nov24 241004 15.15 15.30 15.06 15.10 -0.07 702 7,699 +149 Hover/Click
Jan25 241004 15.30 15.44 15.22 15.24 -0.07 50 1,371 -1 Hover/Click
Mar25 241004 15.40 15.42 15.40 15.42 -0.05 3 342 +2 Hover/Click
May25 241004 15.63 15.63 15.63 15.63 -0.04 0 76 +0 Hover/Click
Total Volume and Open Interest 756 9,504 +151  
Live Cattle(CME) Weekly Monthly
Oct24 241004 186.350 187.300 185.850 187.000 +1.000 9,663 25,617 -2,077 Hover/Click
Dec24 241004 186.500 187.350 186.100 187.000 +0.600 28,391 139,347 -159 Hover/Click
Feb25 241004 187.880 188.330 187.150 187.950 +0.200 10,408 67,923 +1,524 Hover/Click
Apr25 241004 188.200 188.950 187.650 188.750 +0.450 7,235 46,914 +389 Hover/Click
Jun25 241004 181.935 182.700 181.350 182.535 +0.635 4,804 29,595 +241 Hover/Click
Aug25 241004 179.330 179.935 178.800 179.785 +0.685 1,427 8,727 +203 Hover/Click
Total Volume and Open Interest 62,757 325,908 +192  
Feeder Cattle(CME) Weekly Monthly
Oct24 241004 248.985 249.900 248.080 249.630 +0.645 2,455 7,804 -198 Hover/Click
Nov24 241004 248.300 249.650 247.380 249.285 +1.155 7,700 20,671 -60 Hover/Click
Jan25 241004 242.900 244.630 242.185 244.380 +1.830 4,756 12,503 +516 Hover/Click
Mar25 241004 239.700 241.800 239.150 241.600 +2.150 2,234 6,580 +266 Hover/Click
Apr25 241004 240.950 243.080 240.630 242.880 +2.230 748 2,062 +18 Hover/Click
May25 241004 242.250 243.935 241.535 243.735 +2.200 368 2,206 +31 Hover/Click
Aug25 241004 249.250 250.650 248.785 250.400 +1.215 218 1,777 +82 Hover/Click
Total Volume and Open Interest 18,490 53,619 +661  
Lean Hogs(CME) Weekly Monthly
Oct24 241004 84.080 84.500 83.780 84.030 -0.150 5,468 28,820 -1,281 Hover/Click
Dec24 241004 76.180 77.030 75.780 76.150 -0.250 32,641 124,946 -61 Hover/Click
Feb25 241004 79.800 80.500 79.600 79.830 -0.320 13,519 52,301 +364 Hover/Click
Apr25 241004 84.030 84.630 83.880 84.150 -0.300 6,295 40,711 +161 Hover/Click
May25 241004 87.850 88.130 87.680 87.780 -0.250 78 2,461 +52  
Jun25 241004 95.100 95.680 95.080 95.350 -0.050 4,098 16,170 +408 Hover/Click
Jul25 241004 95.300 95.750 95.200 95.550 +0.050 1,589 10,275 +312 Hover/Click
Aug25 241004 94.330 94.530 94.080 94.400 +0.070 1,208 5,532 +433 Hover/Click
Total Volume and Open Interest 65,062 283,183 +488  
Class III Milk(CME) Weekly Monthly
Oct24 241004 22.85 22.90 22.53 22.56 -0.33 639 4,483 -143 Hover/Click
Nov24 241004 21.85 21.99 21.20 21.39 -0.44 939 5,560 -92 Hover/Click
Dec24 241004 21.18 21.33 20.70 20.86 -0.31 388 3,014 +2 Hover/Click
Jan25 241004 20.54 20.62 20.21 20.22 -0.24 116 2,438 -9 Hover/Click
Feb25 241004 19.96 20.09 19.79 19.81 -0.12 45 1,507 +17 Hover/Click
Mar25 241004 19.77 19.77 19.60 19.65 -0.09 31 1,170 +7 Hover/Click
Apr25 241004 19.60 19.61 19.41 19.43 -0.07 6 786 +1 Hover/Click
May25 241004 19.45 19.50 19.38 19.47 +0.07 1 685 +0 Hover/Click
Jun25 241004 19.42 19.42 19.23 19.34 +0.03 1 661 +0 Hover/Click
Jul25 241004 19.49 19.49 19.45 19.49 unch 24 446 +5 Hover/Click
Aug25 241004 19.50 19.50 19.47 19.50 unch 24 464 +8 Hover/Click
Sep25 241004 19.60 19.60 19.55 19.60 unch 24 373 +8 Hover/Click
Oct25 241004 19.50 19.53 19.50 19.53 unch 20 351 +9 Hover/Click
Total Volume and Open Interest 2,298 22,550 -169  
Cocoa(ICE) Weekly Monthly
Dec24 241004 7080 7126 6850 7069 +39 12,133 58,244 -2,625 Hover/Click
Mar25 241004 6119 6189 5944 6157 +119 8,617 46,815 +875 Hover/Click
May25 241004 5762 5799 5605 5771 +83 5,207 19,356 +31 Hover/Click
Jul25 241004 5519 5562 5385 5525 +71 3,528 10,857 +33 Hover/Click
Sep25 241004 5289 5322 5164 5285 +62 1,312 4,932 +55 Hover/Click
Dec25 241004 5010 5034 4902 4998 +49 433 3,996 +22 Hover/Click
Mar26 241004 4769 4805 4712 4773 +37 17 86 -3 Hover/Click
Total Volume and Open Interest 31,247 144,307 -1,612  
Coffee "C"(ICE) Weekly Monthly
Dec24 241004 253.85 257.75 252.00 257.35 +5.30 16,847 94,597 -191 Hover/Click
Mar25 241004 251.85 256.00 250.30 255.65 +5.15 8,129 63,060 +670 Hover/Click
May25 241004 249.75 253.85 248.30 253.55 +5.00 5,059 24,235 +146 Hover/Click
Jul25 241004 247.90 251.25 245.95 251.00 +4.95 2,819 11,626 -103 Hover/Click
Sep25 241004 244.65 248.30 243.10 248.05 +4.90 596 7,405 +26 Hover/Click
Dec25 241004 239.05 243.40 238.60 243.20 +4.80 513 9,334 +34 Hover/Click
Total Volume and Open Interest 34,049 212,070 +609  
Orange Juice(ICE) Weekly Monthly
Nov24 241004 468.40 471.25 464.05 468.65 -0.95 428 6,558 -6 Hover/Click
Jan25 241004 454.95 461.35 453.55 459.15 +0.55 95 2,195 +23 Hover/Click
Mar25 241004 453.60 453.60 453.00 453.00 +0.90 13 666 +11 Hover/Click
May25 241004 446.65 446.65 446.65 446.65 +0.75 0 77 +0 Hover/Click
Jul25 241004 434.85 434.85 434.85 434.85 +0.40       Hover/Click
Sep25 241004 428.15 428.15 428.15 428.15 +0.40       Hover/Click
Total Volume and Open Interest 536 9,497 +28  
Sugar #11(ICE) Weekly Monthly
Mar25 241004 23.30 23.45 22.73 23.01 -0.23 56,050 373,968 +5,042 Hover/Click
May25 241004 21.60 21.70 21.12 21.27 -0.28 21,550 147,041 +1,494 Hover/Click
Jul25 241004 20.46 20.56 20.06 20.18 -0.26 14,548 117,137 +842 Hover/Click
Oct25 241004 20.14 20.20 19.78 19.87 -0.22 7,157 72,632 -146 Hover/Click
Mar26 241004 20.14 20.19 19.81 19.89 -0.20 4,053 36,704 -204 Hover/Click
May26 241004 18.83 18.83 18.56 18.60 -0.18 1,584 18,453 +354 Hover/Click
Jul26 241004 18.08 18.08 17.88 17.89 -0.15 1,245 15,590 +211 Hover/Click
Oct26 241004 17.82 17.82 17.66 17.67 -0.11 877 12,221 +147 Hover/Click
Mar27 241004 17.94 17.98 17.84 17.85 -0.09 967 5,791 +461 Hover/Click
Total Volume and Open Interest 108,822 805,885 +8,564  
London Cocoa(LCE) Weekly Monthly
Dec24 241004 5128 5142 4900 5108 +52 4,663 46,641 -611 Hover/Click
Mar25 241004 4492 4529 4339 4511 +71 5,773 59,459 +103 Hover/Click
May25 241004 4237 4263 4099 4237 +53 3,177 26,861 +183 Hover/Click
Jul25 241004 4035 4062 3932 4037 +42 2,107 16,614 -318 Hover/Click
Sep25 241004 3880 3882 3780 3861 +27 1,717 10,603 +228 Hover/Click
Dec25 241004 3695 3708 3601 3655 +4 613 12,976 +57 Hover/Click
Mar26 241004 3487 3487 3471 3471 -14 84 782 +7 Hover/Click
Total Volume and Open Interest 18,167 174,325 -352  
London Sugar(LCE) Weekly Monthly
Dec24 241004 585.00 590.30 569.00 576.90 -7.10 8,217 40,364 -582 Hover/Click
Mar25 241004 592.10 596.00 577.80 586.10 -5.30 9,340 43,734 +2,368 Hover/Click
May25 241004 585.20 588.70 572.40 580.80 -4.40 4,226 18,396 +1,528 Hover/Click
Aug25 241004 568.90 571.50 557.40 563.40 -5.20 1,377 8,629 +16 Hover/Click
Oct25 241004 553.60 555.00 543.10 548.10 -4.10 690 3,739 +312 Hover/Click
Total Volume and Open Interest 23,954 119,180 +3,652  
Cotton(ICE) Weekly Monthly
Oct24 241004 73.03 73.03 73.03 73.03 +0.54 0 10 +0 Hover/Click
Dec24 241004 72.70 73.35 72.13 73.27 +0.54 23,709 126,952 +3,957 Hover/Click
Mar25 241004 74.80 75.33 74.22 75.28 +0.48 7,937 51,044 +2,214 Hover/Click
May25 241004 75.96 76.56 75.50 76.52 +0.47 3,305 21,993 -208 Hover/Click
Jul25 241004 76.60 77.14 76.20 77.12 +0.46 2,208 16,225 -57 Hover/Click
Oct25 241004 75.37 75.37 75.37 75.37 +0.41 0 5 +0 Hover/Click
Total Volume and Open Interest 37,947 238,697 +5,913  
Crude Oil(NYM) Weekly Monthly
Nov24 241004 73.95 75.57 73.46 74.38 +0.67 460,554 290,973 -17,729 Hover/Click
Dec24 241004 73.35 74.84 72.94 73.68 +0.51 275,077 260,070 +2,153 Hover/Click
Jan25 241004 72.92 74.19 72.50 73.10 +0.37 127,365 161,727 -101 Hover/Click
Feb25 241004 72.45 73.60 72.08 72.57 +0.24 82,810 87,913 -701 Hover/Click
Mar25 241004 71.98 73.09 71.73 72.12 +0.12 75,661 102,743 -292 Hover/Click
Apr25 241004 71.70 72.69 71.46 71.76 +0.01 30,382 54,105 +3,918 Hover/Click
May25 241004 71.50 72.31 71.18 71.43 -0.07 15,487 37,981 +1,024 Hover/Click
Jun25 241004 71.25 71.98 70.89 71.12 -0.11 85,402 161,143 -1,487 Hover/Click
Jul25 241004 70.94 71.65 70.72 70.81 -0.17 9,404 35,452 -278 Hover/Click
Aug25 241004 70.61 71.30 70.42 70.52 -0.21 7,536 27,926 +1,462 Hover/Click
Sep25 241004 70.50 71.17 70.11 70.26 -0.27 24,266 56,517 +3,652 Hover/Click
Oct25 241004 70.21 70.83 69.93 70.03 -0.28 4,014 27,721 +658 Hover/Click
Nov25 241004 70.66 70.80 69.85 69.85 -0.31 4,186 21,176 +829 Hover/Click
Dec25 241004 69.97 70.60 69.56 69.70 -0.31 87,165 141,430 +326 Hover/Click
Jan26 241004 69.48 69.86 69.48 69.48 -0.33 1,729 16,557 +689 Hover/Click
Feb26 241004 69.30 69.64 69.30 69.30 -0.33 925 10,958 +226 Hover/Click
Total Volume and Open Interest 1,341,720 1,770,829 -2,012  
e-miNY Crude Oil(NYM)
Nov24 241004 73.925 75.550 73.450 74.375 +0.675 12,838 2,488 +304  
Dec24 241004 73.450 74.825 72.950 73.675 +0.500 1,882 1,065 +249  
Jan25 241004 72.875 74.150 72.525 73.100 +0.375 200 126 -22  
Feb25 241004 72.325 73.525 72.275 72.575 +0.250 17 16 -1  
Mar25 241004 71.875 72.725 71.875 72.125 +0.125 13 24 -1  
Apr25 241004 71.750 71.750 71.750 71.750 unch 5 3 -2  
May25 241004 71.425 71.425 71.425 71.425 -0.075 0 4 +0  
Jun25 241004 71.000 71.125 71.000 71.125 -0.125 3 12 -1  
Jul25 241004 70.800 70.800 70.800 70.800 -0.200 0 2 +0  
Aug25 241004 70.775 70.925 70.525 70.525 -0.225 31 36 -31  
Total Volume and Open Interest 14,995 3,838 +498  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241004 230.10 235.00 229.15 231.27 +1.80 70,567 120,291 -8,551 Hover/Click
Dec24 241004 231.50 236.14 230.21 232.56 +2.06 57,311 90,383 +1,557 Hover/Click
Jan25 241004 232.39 236.92 231.10 233.59 +2.20 29,285 48,583 +2,266 Hover/Click
Feb25 241004 232.36 236.97 231.27 233.82 +2.22 15,962 27,696 +892 Hover/Click
Mar25 241004 230.89 235.96 230.41 232.93 +2.14 17,947 41,710 +2,764 Hover/Click
Apr25 241004 230.24 234.76 229.37 231.97 +2.15 9,823 20,112 -376 Hover/Click
May25 241004 229.60 233.98 228.85 231.38 +2.07 5,189 9,709 -613 Hover/Click
Jun25 241004 229.22 233.41 228.58 230.98 +1.88 14,026 28,185 +937 Hover/Click
Jul25 241004 229.89 233.82 229.30 231.55 +1.73 2,242 5,246 +46 Hover/Click
Aug25 241004 232.08 234.27 230.71 232.21 +1.63 1,871 3,390 +75 Hover/Click
Sep25 241004 233.74 234.95 231.50 233.02 +1.64 1,853 5,697 +68 Hover/Click
Oct25 241004 234.00 235.00 233.69 233.86 +1.63 1,242 2,101 +87 Hover/Click
Nov25 241004 234.50 235.95 234.00 234.36 +1.64 1,243 1,836 +104 Hover/Click
Dec25 241004 233.26 236.36 232.43 234.61 +1.62 3,986 12,255 +223 Hover/Click
Total Volume and Open Interest 233,685 426,370 -272  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241004 209.43 212.58 208.22 209.58 +0.32 72,889 119,447 -4,602 Hover/Click
Dec24 241004 206.70 209.45 205.63 206.86 +0.71 63,420 69,457 -2,912 Hover/Click
Jan25 241004 205.52 208.02 204.37 205.55 +0.66 32,315 47,937 +902 Hover/Click
Feb25 241004 205.93 208.25 204.71 205.87 +0.60 12,708 15,163 +1,006 Hover/Click
Mar25 241004 207.10 209.83 206.42 207.57 +0.56 10,867 22,398 -168 Hover/Click
Apr25 241004 224.65 227.71 224.60 225.41 +0.26 5,781 10,413 +236 Hover/Click
May25 241004 226.57 227.71 225.19 225.71 +0.24 2,930 7,559 -43 Hover/Click
Jun25 241004 224.13 226.61 223.98 224.79 +0.23 4,700 10,666 +654 Hover/Click
Jul25 241004 224.21 224.39 222.71 223.14 +0.24 1,374 4,195 +39 Hover/Click
Aug25 241004 220.86 222.36 220.52 220.99 +0.37 807 2,100 -122 Hover/Click
Total Volume and Open Interest 209,874 318,376 -4,870  
e-miNY RBOB Gasoline(NYM)
Nov24 241004 209.58 209.58 209.58 209.58 +0.32 0 1 +0  
Dec24 241004 206.86 206.86 206.86 206.86 +0.71        
Jan25 241004 205.55 205.55 205.55 205.55 +0.66        
Feb25 241004 205.87 205.87 205.87 205.87 +0.60        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241004 2.971 3.019 2.831 2.854 -0.116 133,170 300,148 +4,154 Hover/Click
Dec24 241004 3.370 3.406 3.288 3.305 -0.064 59,486 143,332 +4,633 Hover/Click
Jan25 241004 3.624 3.656 3.556 3.574 -0.049 49,958 189,173 -588 Hover/Click
Feb25 241004 3.505 3.536 3.443 3.461 -0.043 23,968 95,807 -807 Hover/Click
Mar25 241004 3.206 3.237 3.166 3.184 -0.026 31,581 167,112 +3,252 Hover/Click
Apr25 241004 3.049 3.072 3.017 3.032 -0.020 20,135 85,575 +251 Hover/Click
May25 241004 3.080 3.100 3.050 3.067 -0.017 11,976 60,163 -433 Hover/Click
Jun25 241004 3.217 3.230 3.186 3.202 -0.015 4,437 32,529 +669 Hover/Click
Jul25 241004 3.359 3.376 3.336 3.352 -0.014 6,663 24,900 +1,026 Hover/Click
Aug25 241004 3.384 3.402 3.364 3.380 -0.011 3,160 19,602 +578 Hover/Click
Sep25 241004 3.375 3.384 3.346 3.361 -0.010 2,895 19,557 -21 Hover/Click
Oct25 241004 3.446 3.461 3.424 3.437 -0.008 7,471 61,544 +1,109 Hover/Click
Nov25 241004 3.681 3.701 3.670 3.685 -0.002 2,103 18,209 +185 Hover/Click
Dec25 241004 4.050 4.061 4.035 4.048 +0.001 2,246 25,829 +306 Hover/Click
Jan26 241004 4.267 4.278 4.253 4.267 unch 2,452 45,267 -374 Hover/Click
Feb26 241004 4.055 4.064 4.039 4.054 +0.003 1,350 14,738 +7 Hover/Click
Total Volume and Open Interest 371,812 1,511,219 +14,626  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241004 77.79 79.30 77.39 78.05 +0.43 643,308 499,394 +410 Hover/Click
Jan25 241004 77.25 78.58 76.88 77.43 +0.32 367,603 358,260 +26,361 Hover/Click
Feb25 241004 76.80 77.97 76.45 76.89 +0.19 212,360 188,410 +1,898 Hover/Click
Mar25 241004 76.41 77.49 76.11 76.47 +0.09 172,725 138,719 -3,879 Hover/Click
Apr25 241004 76.14 77.08 75.84 76.14 unch 70,710 69,451 +524 Hover/Click
May25 241004 75.82 76.76 75.61 75.86 -0.07 49,992 68,266 -11 Hover/Click
Jun25 241004 75.69 76.52 75.40 75.60 -0.13 130,803 183,261 +337 Hover/Click
Jul25 241004 75.52 76.27 75.22 75.37 -0.17 16,413 54,881 +1,195 Hover/Click
Aug25 241004 75.29 76.04 75.00 75.15 -0.20 12,358 40,010 -848 Hover/Click
Sep25 241004 75.00 75.87 74.79 74.94 -0.23 27,216 68,930 +1,229 Hover/Click
Oct25 241004 74.92 75.67 74.59 74.74 -0.25 5,920 37,337 -346 Hover/Click
Nov25 241004 74.73 75.44 74.41 74.56 -0.25 6,467 33,583 +179 Hover/Click
Dec25 241004 74.61 75.29 74.23 74.39 -0.26 108,051 209,167 +3,331 Hover/Click
Jan26 241004 74.21 74.21 74.21 74.21 -0.27 2,196 20,983 -10 Hover/Click
Total Volume and Open Interest 1,893,600 2,329,269 +34,384  
Gas Oil(ICE) Weekly Monthly
Oct24 241004 705.50 722.25 702.75 712.50 +19.50 44,134 97,675 -5,142 Hover/Click
Nov24 241004 701.25 718.25 698.75 708.75 +19.75 126,349 203,641 -392 Hover/Click
Dec24 241004 698.75 714.25 695.25 705.25 +19.00 123,220 184,916 +7,730 Hover/Click
Jan25 241004 698.25 713.00 694.75 704.50 +17.75 53,438 88,695 +6,133 Hover/Click
Feb25 241004 697.75 712.50 694.75 704.00 +16.75 28,890 49,375 +910 Hover/Click
Mar25 241004 697.75 711.50 694.50 703.25 +16.00 28,896 68,200 +1,936 Hover/Click
Apr25 241004 694.25 708.75 693.00 701.00 +15.25 8,404 31,537 +316 Hover/Click
May25 241004 692.75 707.00 691.75 699.50 +14.75 6,479 24,384 -129 Hover/Click
Jun25 241004 693.00 705.25 690.00 698.00 +14.00 26,699 63,413 +46 Hover/Click
Jul25 241004 691.50 704.75 691.00 698.00 +13.25 2,067 19,383 -3 Hover/Click
Total Volume and Open Interest 481,145 973,950 +13,325  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241004 73.91 75.58 73.50 74.38 +0.67 57,789 55,194 -2,863 Hover/Click
Dec24 241004 73.36 74.86 72.96 73.68 +0.51 126,210 110,578 +1,479 Hover/Click
Jan25 241004 72.90 74.15 72.57 73.10 +0.37 99,285 63,332 +3,910 Hover/Click
Feb25 241004 72.44 73.57 72.19 72.57 +0.24 71,285 36,411 +1,251 Hover/Click
Mar25 241004 72.00 73.01 71.92 72.12 +0.12 50,864 40,196 +794 Hover/Click
Apr25 241004 71.71 72.60 71.61 71.76 +0.01 22,687 17,355 +1,388 Hover/Click
May25 241004 71.45 72.21 71.43 71.43 -0.07 10,515 17,939 +810 Hover/Click
Jun25 241004 70.93 71.94 70.93 71.12 -0.12 20,125 46,336 +764 Hover/Click
Jul25 241004 71.33 71.36 70.81 70.81 -0.18 1,769 13,296 +207 Hover/Click
Aug25 241004 70.92 71.02 70.52 70.52 -0.22 578 13,724 +254 Hover/Click
Sep25 241004 70.66 70.99 70.16 70.26 -0.27 4,847 26,016 +1,575 Hover/Click
Oct25 241004 70.03 70.03 70.03 70.03 -0.28 956 14,672 +500 Hover/Click
Nov25 241004 69.85 69.85 69.85 69.85 -0.31 527 14,601 +190 Hover/Click
Dec25 241004 69.69 70.53 69.69 69.70 -0.31 13,424 71,108 +666 Hover/Click
Jan26 241004 69.49 69.49 69.49 69.49 -0.32 305 3,656 +134 Hover/Click
Feb26 241004 69.30 69.30 69.30 69.30 -0.33 91 1,996 +4 Hover/Click
Total Volume and Open Interest 487,963 637,574 +12,703  
US Dollar Index(ICE) Weekly Monthly
Dec24 241004 101.685 102.450 101.580 102.275 +0.525 29,923 24,667 -664 Hover/Click
Mar25 241004 101.340 102.130 101.340 101.975 +0.500 43 400 +4 Hover/Click
Jun25 241004 101.665 101.665 101.665 101.665 +0.500       Hover/Click
Total Volume and Open Interest 29,966 25,067 -660  
Australian Dollar(CME) Weekly Monthly
Dec24 241004 68.46 68.58 67.92 68.05 -0.41 92,984 202,788 +807 Hover/Click
Mar25 241004 68.51 68.52 67.95 68.06 -0.38 155 542 +100 Hover/Click
Jun25 241004 68.48 68.48 68.03 68.03 -0.37 5 312 +2 Hover/Click
Total Volume and Open Interest 93,255 204,516 +937  
British Pound(CME) Weekly Monthly
Dec24 241004 131.22 131.73 130.69 131.21 +0.09 189,520 250,289 -10,195 Hover/Click
Mar25 241004 131.39 131.57 130.63 131.15 +0.12 2,553 1,261 +323 Hover/Click
Jun25 241004 130.97 131.11 130.97 131.06 +0.15 0 196 +0 Hover/Click
Total Volume and Open Interest 192,581 252,470 -9,697  
Canadian Dollar(CME) Weekly Monthly
Dec24 241004 73.90 73.96 73.71 73.80 -0.15 92,243 211,388 -1,179 Hover/Click
Mar25 241004 74.08 74.12 73.88 73.96 -0.15 419 1,519 +68 Hover/Click
Jun25 241004 74.08 74.11 74.08 74.11 -0.14 38 746 +19 Hover/Click
Sep25 241004 74.25 74.25 74.18 74.25 -0.13 0 134 +0 Hover/Click
Total Volume and Open Interest 92,752 214,413 -1,094  
Japanese Yen(CME) Weekly Monthly
Dec24 241004 68.69 69.16 67.74 67.80 -0.92 178,581 188,677 -7,238 Hover/Click
Mar25 241004 69.46 69.89 68.50 68.55 -0.92 154 832 +5 Hover/Click
Jun25 241004 69.49 69.49 69.21 69.21 -0.89 36 753 +27 Hover/Click
Total Volume and Open Interest 179,493 191,617 -7,244  
Swiss Franc(CME) Weekly Monthly
Dec24 241004 118.18 118.56 117.09 117.40 -0.76 37,926 64,802 +805 Hover/Click
Mar25 241004 119.00 119.64 118.20 118.53 -0.72 41 237 +8 Hover/Click
Jun25 241004 120.00 120.63 119.33 119.60 -0.66 0 91 +0 Hover/Click
Total Volume and Open Interest 37,967 65,133 +813  
EuroFX(CME) Weekly Monthly
Dec24 241004 110.62 110.71 109.83 110.05 -0.53 172,621 648,082 -1,672 Hover/Click
Mar25 241004 111.05 111.10 110.27 110.48 -0.50 413 9,661 +25 Hover/Click
Jun25 241004 111.41 111.41 110.76 110.91 -0.47 2 1,961 +0 Hover/Click
Total Volume and Open Interest 175,039 668,181 -1,932  
Mexican Peso(CME) Weekly Monthly
Dec24 241004 510.88 517.75 509.88 513.00 +1.50 49,711 144,396 -1,823 Hover/Click
Mar25 241004 504.25 510.00 503.63 505.88 +1.50 0 32 +0 Hover/Click
Total Volume and Open Interest 49,731 144,484 -1,810  
Brazilian Real(CME) Weekly Monthly
Nov24 241004 182.40 182.90 180.65 182.60 +0.20 22,144 49,791 +909  
Dec24 241004 181.70 182.25 180.10 182.00 +0.20 1,027 1,052 +106 Hover/Click
Jan25 241004 181.20 181.20 180.50 181.20 +0.10        
Feb25 241004 180.35 180.35 180.35 180.35 +0.15 0 2 +0  
Total Volume and Open Interest 23,171 50,845 +1,015  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241004 123~150 123~220 121~250 121~310 -1~150 397,147 1,745,589 -11,966 Hover/Click
Mar25 241004 123~290 124~000 122~050 122~090 -1~160 26 723 +11 Hover/Click
Jun25 241004 122~080 122~080 122~080 122~080 -1~160       Hover/Click
Total Volume and Open Interest 397,173 1,746,312 -11,955  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241004 113~300 114~015 112~260 112~270 -1~020 2,060,271 4,857,685 -70,191 Hover/Click
Mar25 241004 114~090 114~115 113~050 113~050 -1~035 125 1,772 +12 Hover/Click
Jun25 241004 113~045 113~045 113~045 113~045 -1~035       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241004 109~200 109~222 108~240 108~246 -0~264 1,349,555 6,332,241 -34,196 Hover/Click
Mar25 241004 109~046 109~046 109~046 109~046 -0~264       Hover/Click
Jun25 241004 109~146 109~146 109~146 109~146 -0~264       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241004 103~315 104~004 103~167 103~171 -0~142 728,926 4,444,021 -11,272 Hover/Click
Mar25 241004 104~121 104~121 103~270 103~274 -0~150 23 25 +12 Hover/Click
Jun25 241004 104~293 104~293 104~143 104~143 -0~150       Hover/Click
Total Volume and Open Interest 728,949 4,444,046 -11,260  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241004 95.570 95.570 95.510 95.520 -0.050 184,085 245,704 -7,385  
Mar25 241004 96.010 96.010 95.830 95.860 -0.155 135,002 222,422 -11,534  
Jun25 241004 96.310 96.315 96.070 96.105 -0.215 124,024 244,619 -1,329  
Sep25 241004 96.475 96.475 96.220 96.250 -0.235 85,140 194,788 -1,417  
Dec25 241004 96.555 96.560 96.290 96.325 -0.240 122,112 374,274 +1,719  
Mar26 241004 96.575 96.575 96.310 96.340 -0.240 73,702 157,072 -2,517  
Jun26 241004 96.575 96.575 96.315 96.345 -0.230 77,047 126,030 +3,487  
Sep26 241004 96.570 96.570 96.325 96.350 -0.220 51,923 72,767 +1,505  
Dec26 241004 96.555 96.565 96.340 96.360 -0.205 46,908 85,607 +464  
Mar27 241004 96.555 96.555 96.350 96.370 -0.190 34,127 60,754 -68  
Jun27 241004 96.550 96.555 96.360 96.380 -0.175 33,531 51,742 +3,326  
Sep27 241004 96.550 96.550 96.365 96.385 -0.170 24,049 49,898 -1,362  
Dec27 241004 96.550 96.550 96.375 96.390 -0.160 24,230 42,984 -2,338  
Mar28 241004 96.515 96.520 96.385 96.390 -0.155 15,854 21,384 +752  
Jun28 241004 96.535 96.535 96.385 96.395 -0.140 9,088 17,390 +900  
Sep28 241004 96.500 96.500 96.375 96.395 -0.130 6,946 6,989 -1  
Dec28 241004 96.485 96.485 96.360 96.385 -0.125 5,851 8,559 +480  
Mar29 241004 96.470 96.475 96.355 96.375 -0.120 2,629 4,545 +413  
Total Volume and Open Interest 1,111,045 2,203,940 -13,029  
Ultra T-Bond(CBOT)
Dec24 241004 132~01 132~10 129~31 130~05 -1~28 268,478 1,716,462 -3,572  
Mar25 241004 131~03 131~03 130~09 130~10 -2~01 9 14 -4  
Jun25 241004 131~16 131~16 131~16 131~16 -2~01        
Total Volume and Open Interest 268,487 1,716,476 -3,576  
Ultra 10-Yr T-Note(CBOT)
Dec24 241004 117~280 118~000 116~195 116~205 -1~065 484,528 2,163,115 +8,692  
Mar25 241004 117~085 117~175 116~315 116~315 -1~065 0 3 +0  
Jun25 241004 117~105 117~105 117~105 117~105 -1~065        
Total Volume and Open Interest 484,528 2,163,118 +8,692  
30 Day Federal Funds(CBOT)
Oct24 241004 95.180 95.180 95.173 95.177 unch 112,179 747,606 +2,779  
Nov24 241004 95.435 95.440 95.350 95.370 -0.065 111,120 496,767 -911  
Dec24 241004 95.650 95.655 95.535 95.545 -0.105 15,867 204,426 +940  
Jan25 241004 95.870 95.870 95.720 95.730 -0.135 60,739 205,630 -2,286  
Feb25 241004 96.130 96.135 95.925 95.925 -0.200 48,366 150,414 -1,187  
Mar25 241004 96.225 96.235 96.000 96.000 -0.220 9,634 50,621 +1,122  
Total Volume and Open Interest 423,008 2,028,656 +5,669  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241004 144.85 144.88 144.63 144.63 -0.22 1,568 9,312 -161 Hover/Click
Mar25 241004 144.39 144.39 144.39 144.39 -0.22       Hover/Click
Jun25 241004 143.81 143.81 143.81 143.81 -0.22       Hover/Click
Total Volume and Open Interest 1,568 9,312 -161  
Euro-Buxl(EUREX)
Dec24 241004 135.64 135.74 134.02 135.28 -0.94 116,813 213,316 +587  
Mar25 241004 135.10 135.22 134.10 135.22 -0.96 0 10 -1  
Jun25 241004 134.82 134.82 134.82 134.82 -0.92        
Total Volume and Open Interest 116,813 213,326 +586  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241004 134.59 134.63 133.64 133.92 -0.88 1,193,711 1,503,278 +2,585 Hover/Click
Mar25 241004 136.00 136.13 135.49 135.49 -0.89 6 150 -38 Hover/Click
Jun25 241004 134.88 134.88 134.88 134.88 -0.73       Hover/Click
Total Volume and Open Interest 1,193,717 1,503,428 +2,547  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241004 119.83 119.87 119.23 119.31 -0.64 628,393 1,345,032 -71,965 Hover/Click
Mar25 241004 119.00 119.00 118.62 118.63 -0.64 0 55 +0 Hover/Click
Jun25 241004 120.71 120.71 120.71 120.71 -0.54       Hover/Click
Total Volume and Open Interest 628,393 1,345,087 -71,965  
Euro-Schatz(EUREX)
Dec24 241004 107.10 107.11 106.83 106.86 -0.28 578,390 2,396,947 +45,392  
Mar25 241004 107.27 107.27 107.27 107.27 -0.12        
Jun25 241004 108.33 108.33 108.33 108.33 +1.69        
Total Volume and Open Interest 578,390 2,396,947 +45,392  
3-Mth Euribor(EUREX)
Dec24 241004 97.175 97.175 97.125 97.130 -0.050 1,331 22,995 -38  
Mar25 241004 97.705 97.715 97.605 97.605 -0.130 2,728 13,660 -113  
Jun25 241004 97.985 97.990 97.840 97.840 -0.175 753 12,584 +61  
Total Volume and Open Interest 56,746 113,863 +161  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241004 98~00 98~04 96~31 97~03 -1~09 252,532 849,787 -6,080 Hover/Click
Mar25 241004 96~32 96~32 96~32 96~32 -1~09 0 25 +0 Hover/Click
Total Volume and Open Interest 252,532 849,812 -6,080  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241004 97.170 97.175 97.120 97.125 -0.055 158,307 597,622 +8,903  
Mar25 241004 97.705 97.715 97.575 97.600 -0.135 142,103 504,820 +4,727  
Jun25 241004 97.985 97.995 97.815 97.835 -0.180 123,667 510,918 -9,915  
Total Volume and Open Interest 1,133,280 4,266,790 +27,990  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241004 95.77 95.77 95.75 95.76 -0.01 21,096 306,161 +3,574  
Mar25 241004 96.11 96.11 96.05 96.07 -0.04 17,458 201,065 +1,151  
Jun25 241004 96.37 96.37 96.29 96.31 -0.06 14,028 131,529 -2,502  
Sep25 241004 96.53 96.54 96.45 96.47 -0.07 15,599 153,667 +26  
Dec25 241004 96.64 96.64 96.56 96.57 -0.07 13,630 145,340 +1,363  
Mar26 241004 96.70 96.70 96.61 96.63 -0.07 6,498 117,695 +1,618  
Jun26 241004 96.71 96.71 96.62 96.63 -0.08 3,149 58,131 +503  
Sep26 241004 96.68 96.68 96.59 96.61 -0.08 1,948 35,131 -146  
Dec26 241004 96.63 96.63 96.55 96.55 -0.09 405 10,250 +66  
Mar27 241004 96.49 96.49 96.49 96.49 -0.08 3 2,333 +0  
Total Volume and Open Interest 93,946 1,162,531 +5,750  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241004 95.98 95.99 95.91 95.93 -0.06 194,889 1,041,707 -337  
Mar25 241004 95.93 95.93 95.93 95.93 -0.06        
Total Volume and Open Interest 194,889 1,041,707 -337  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241004 96.50 96.51 96.42 96.44 -0.07 129,532 796,050 -1,628  
Mar25 241004 96.44 96.44 96.44 96.44 -0.07        
Total Volume and Open Interest 129,532 796,050 -1,628  
Gold(CMX) Weekly Monthly
Oct24 241004 2656.0 2667.0 2639.0 2645.8 -11.3 354 467 +308 Hover/Click
Dec24 241004 2675.7 2690.6 2651.6 2667.8 -11.4 138,551 451,321 -1,893 Hover/Click
Feb25 241004 2698.6 2713.1 2675.1 2690.7 -10.9 3,957 37,699 -149 Hover/Click
Apr25 241004 2719.0 2731.9 2694.7 2710.2 -10.1 1,150 21,602 +314 Hover/Click
Jun25 241004 2737.6 2750.4 2714.4 2729.8 -9.2 460 10,817 +36 Hover/Click
Aug25 241004 2756.0 2769.0 2735.0 2747.7 -7.2 106 1,156 +1 Hover/Click
Oct25 241004 2765.2 2765.2 2765.2 2765.2 -6.1 92 326 +53 Hover/Click
Dec25 241004 2789.5 2800.0 2771.1 2782.3 -4.7 28 3,663 +2 Hover/Click
Feb26 241004 2798.7 2798.7 2798.7 2798.7 -4.0 0 10 +0 Hover/Click
Apr26 241004 2799.9 2813.7 2799.9 2813.7 -4.0 0 27 +0 Hover/Click
Jun26 241004 2831.2 2831.2 2831.2 2831.2 -4.0 0 64 +0 Hover/Click
Aug26 241004 2847.3 2847.3 2847.3 2847.3 -3.9       Hover/Click
Total Volume and Open Interest 145,351 528,440 -1,387  
Silver(CMX) Weekly Monthly
Dec24 241004 3229.0 3322.5 3175.5 3239.4 -7.0 56,403 125,784 -440 Hover/Click
Mar25 241004 3268.0 3362.5 3218.0 3281.5 -5.6 2,774 13,681 +583 Hover/Click
May25 241004 3301.5 3381.0 3248.0 3307.1 -4.0 484 4,753 -60 Hover/Click
Jul25 241004 3327.0 3406.5 3273.0 3331.5 -2.9 184 691 +27 Hover/Click
Sep25 241004 3356.1 3356.1 3356.1 3356.1 -1.5 91 292 +56 Hover/Click
Dec25 241004 3390.5 3460.0 3345.0 3390.1 +0.8 18 271 -2 Hover/Click
Mar26 241004 3423.6 3423.6 3423.6 3423.6 +3.6 0 23 +0 Hover/Click
Total Volume and Open Interest 60,752 146,559 +454  
Platinum(NYMEX) Weekly Monthly
Oct24 241004 990.0 994.0 989.2 989.8 -3.4 56 67 +3 Hover/Click
Jan25 241004 1004.6 1018.9 999.4 1001.7 -3.9 22,435 68,825 +209 Hover/Click
Apr25 241004 1013.6 1027.6 1008.7 1011.1 -3.4 635 4,502 +117 Hover/Click
Jul25 241004 1020.8 1034.6 1017.3 1018.9 -3.3 137 483 +16 Hover/Click
Total Volume and Open Interest 23,519 74,224 +361  
Palladium(NYMEX) Weekly Monthly
Dec24 241004 1006.50 1018.00 997.00 998.50 -2.10 4,238 17,961 +40 Hover/Click
Mar25 241004 1013.00 1024.50 1005.00 1007.20 -1.60 103 344 +16 Hover/Click
Jun25 241004 1020.50 1020.50 1013.20 1013.20 -1.70 0 9 +0 Hover/Click
Total Volume and Open Interest 4,341 18,333 +56  
Copper(CMX) Weekly Monthly
Dec24 241004 454.95 460.65 453.60 457.40 +2.10 62,123 137,693 -1,393 Hover/Click
Mar25 241004 458.05 463.80 457.30 461.10 +2.35 11,379 56,666 +2,090 Hover/Click
May25 241004 460.50 466.05 460.10 463.70 +2.65 2,287 21,296 +38 Hover/Click
Jul25 241004 462.45 467.35 462.10 465.75 +2.85 2,119 10,079 +0 Hover/Click
Sep25 241004 464.30 468.50 464.25 467.50 +2.85 406 1,259 +81 Hover/Click
Total Volume and Open Interest 80,080 243,635 +506  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241004 42280 42667 42252 42646 +329 135,656 87,516 -1,683 Hover/Click
Mar25 241004 42605 43008 42593 42990 +339 81 258 +8 Hover/Click
Jun25 241004 42899 43275 42847 43275 +385 0 9 +0 Hover/Click
Sep25 241004 43727 43727 43727 43727 +336       Hover/Click
Total Volume and Open Interest 135,737 87,783 -1,675  
Plywood(CBOT) Weekly Monthly
Mar25 241004 42637.0 43009.0 42594.0 42990.0 +339.0 249 228 +14 Hover/Click
Total Volume and Open Interest 128,187 15,537 -1,246  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241004 5745.75 5804.75 5741.00 5800.00 +50.50 1,421,429 2,072,277 +5,264 Hover/Click
Mar25 241004 5795.25 5859.50 5793.50 5855.25 +53.25 2,750 14,144 +1,225 Hover/Click
Jun25 241004 5857.00 5905.75 5837.00 5902.75 +57.75 9 581 +0 Hover/Click
Sep25 241004 5899.00 5949.25 5899.00 5949.25 +65.25 2 18 +0 Hover/Click
Total Volume and Open Interest 1,424,191 2,088,059 +6,489  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241004 19965.50 20263.75 19941.50 20227.25 +237.00 526,765 239,890 +3,134 Hover/Click
Mar25 241004 20195.25 20473.75 20149.25 20441.00 +245.75 573 843 -33 Hover/Click
Jun25 241004 20502.00 20620.50 20502.00 20620.50 +249.50 0 4 +0 Hover/Click
Total Volume and Open Interest 527,338 240,743 +3,101  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241004 3112.70 3159.60 3108.40 3143.20 +29.40 10,025 32,566 +249 Hover/Click
Mar25 241004 3168.30 3181.10 3168.30 3168.30 +33.00       Hover/Click
Jun25 241004 3184.40 3184.40 3184.40 3184.40 +30.50       Hover/Click
Total Volume and Open Interest 10,025 32,566 +249  
Volatility Index(CBOE)
Oct24 241004 21.20 21.25 20.15 20.20 -0.87 92,734 109,594 -4,323  
Nov24 241004 20.00 20.05 19.05 19.16 -0.75 64,115 113,354 +6,167  
Dec24 241004 19.45 19.48 18.70 18.80 -0.61 25,290 58,336 +1,278  
Jan25 241004 19.70 19.71 19.05 19.15 -0.51 10,464 22,146 +2,172  
Total Volume and Open Interest 200,676 332,150 +6,614  
S & P 600(CME)
Dec24 241004 1418.00 1422.50 1409.20 1418.40 +20.80 0 664 +0  
Mar25 241004 1435.30 1435.30 1435.30 1435.30 +21.60        
Total Volume and Open Interest 0 664 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241004 2197.10 2240.90 2195.60 2230.50 +31.50 163,452 443,277 -7,542 Hover/Click
Mar25 241004 2218.00 2258.60 2213.70 2249.60 +32.70 176 368 +1 Hover/Click
Jun25 241004 2264.50 2264.50 2264.50 2264.50 +32.90 0 1 +0 Hover/Click
Total Volume and Open Interest 163,628 443,646 -7,541  
Nikkei 225(CME)
Dec24 241004 38715 39815 38640 39785 +975 8,112 10,106 +140  
Mar25 241004 39510 39830 39510 39825 +985 0 3 +0  
Total Volume and Open Interest 8,112 10,109 +140  
Nikkei 225(SGX) Weekly Monthly
Dec24 241004 38680 38800 38335 38565 -45 32,810 76,326 -1,376  
Mar25 241004 38660 38660 38525 38525 -45 4 860 +1  
Jun25 241004 38270 38270 38270 38270 -45 0 481 +0  
Total Volume and Open Interest 32,814 81,167 -1,375  
Nikkei 225 Mini(JPX)
Dec24 241004 38445 38800 38330 38560 -40 737,212 242,654 -26,007  
Mar25 241004 38450 38780 38315 38550 -40 13,757 8,443 -578  
Jun25 241004 38250 38515 38085 38300 -30 414 1,411 -41  
Total Volume and Open Interest 799,237 308,301 -24,429  
Nikkei 225(JPX)
Dec24 241004 38450 38810 38330 38560 -40 53,222 178,458 -3,049  
Mar25 241004 38430 38760 38340 38550 -40 231 9,789 +13  
Jun25 241004 38450 38450 38300 38300 -30 2 7,506 +1  
Total Volume and Open Interest 53,459 224,243 -3,033  
Nikkei 225(CME) Yen
Dec24 241004 38570 39650 38435 39625 +1000 19,752 35,157 -664  
Mar25 241004 38640 39615 38460 39615 +1000 11 13 +6  
Jun25 241004 39660 39660 39660 39660 +1020        
Total Volume and Open Interest 19,763 35,172 -658  
Nikkei 225(CME) e-Mini Yen
Dec24 241004 39625 39625 39625 39625 +1000        
Mar25 241004 39615 39615 39615 39615 +1000 0 1 +0  
Jun25 241004 39660 39660 39660 39660 +1020        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241004 7490.5 7596.0 7464.5 7550.5 +63.5 50,075 179,482 -8,600  
Nov24 241004 7507.5 7584.5 7491.5 7571.0 +63.5 393 1,537 -110  
Dec24 241004 7555.5 7598.0 7555.5 7587.0 +64.5 66 1,175 -78  
Mar25 241004 7637.5 7637.5 7637.5 7637.5 +63.5        
Jun25 241004 7509.5 7509.5 7509.5 7509.5 +63.5        
Sep25 241004 7549.0 7549.0 7549.0 7549.0 +66.5        
Total Volume and Open Interest 50,534 182,194 -8,788  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241004 22150 22886 21658 22874 +717 269,257 144,815 -8,532  
Nov24 241004 22181 22938 21786 22938 +728 3,155 3,951 +582  
Dec24 241004 22178 23011 21797 23011 +722 1,525 15,934 +377  
Total Volume and Open Interest 274,271 168,022 -7,568  
DAX(EUREX) Weekly Monthly
Dec24 241004 19140.0 19349.0 19095.0 19266.0 +128.0 42,753 54,350 +88  
Mar25 241004 19433.0 19433.0 19433.0 19433.0 +129.0 0 30 +0  
Jun25 241004 19632.0 19632.0 19632.0 19632.0 +132.0        
Total Volume and Open Interest 42,753 54,380 +88  
Mini-DAX(EUREX)
Dec24 241004 19138.0 19349.0 19095.0 19266.0 +128.0 26,869 8,100 +567  
Mar25 241004 19342.0 19433.0 19342.0 19433.0 +129.0 7 15 -2  
Jun25 241004 19632.0 19632.0 19632.0 19632.0 +132.0        
Total Volume and Open Interest 26,876 8,115 +565  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241004 4940 5004 4932 4980 +42 633,415 2,167,669 -37,531  
Mar25 241004 4970 5022 4959 5003 +42 62 12,680 -12  
Jun25 241004 4943 4943 4943 4943 +43 0 803 +0  
Total Volume and Open Interest 633,477 2,181,664 -37,543  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241004 12051 12095 11987 12032 +6 18,290 169,183 +879  
Mar25 241004 12029 12054 11996 12018 +6 516 611 +511  
Jun25 241004 11859 11859 11822 11822 +4 0 25 +0  
Total Volume and Open Interest 18,806 169,819 +1,390  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241004 8320.50 8362.50 8277.50 8330.00 +7.00 86,598 445,237 -4,107  
Mar25 241004 8308.00 8353.00 8308.00 8353.00 +7.50 2 5 +0  
Jun25 241004 8359.00 8359.00 8359.00 8359.00 +7.50 0 153 +0  
Total Volume and Open Interest 86,600 445,395 -4,107  
SPI 200(SFE) Weekly Monthly
Dec24 241004 8244.0 8249.0 8150.0 8189.0 -53.0 33,938 221,822 -1,267  
Mar25 241004 8177.0 8177.0 8177.0 8177.0 -53.0        
Jun25 241004 8251.0 8251.0 8251.0 8251.0 -53.0 0 253 +0  
Total Volume and Open Interest 33,939 222,548 -1,267  
FTSE MIB(ISE)
Dec24 241004 33160.00 33620.00 33050.00 33480.00 +419.00 17,403 104,704 -1,684  
Mar25 241004 33355.00 33625.00 33355.00 33625.00 +419.00 5 10 +0  
Jun25 241004 33015.00 33015.00 33015.00 33015.00 +419.00 0 3 +0  
Total Volume and Open Interest 17,408 104,717 -1,684  
KOSPI 200(KFE)
Dec24 241004 344.20 346.75 341.60 344.10 +1.35 281,247 256,380 +1,711  
Mar25 241004 343.70 346.00 341.30 343.80 +1.40 712 4,146 -6  
Jun25 241004 344.70 344.70 344.70 344.70 +0.20 4 3,977 +1  
Total Volume and Open Interest 281,966 267,145 +1,707  
GSCI(CME) Weekly Monthly
Oct24 241004 558.30 561.45 557.45 557.45 +0.85 15 1,086 +5  
Nov24 241004 558.30 561.45 557.30 558.30 +0.55        
Dec24 241004 555.80 555.80 555.80 555.80 -4.45        
Total Volume and Open Interest 15 1,086 +5  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!