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 Mon October 07, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241007 1033.50 1039.00 1026.50 1034.00 -3.75 136,658 388,818 +3,731 Hover/Click
Jan25 241007 1052.00 1056.75 1045.00 1052.50 -3.50 44,695 174,617 +5,243 Hover/Click
Mar25 241007 1065.00 1071.75 1060.50 1067.75 -3.50 26,995 145,952 +340 Hover/Click
May25 241007 1081.50 1086.00 1074.75 1082.50 -3.00 13,650 82,524 +2,034 Hover/Click
Jul25 241007 1091.25 1096.25 1085.00 1093.00 -2.50 12,870 55,038 +1,223 Hover/Click
Aug25 241007 1090.00 1094.75 1083.50 1092.50 -1.50 1,347 5,007 +170 Hover/Click
Sep25 241007 1074.00 1083.00 1071.50 1080.75 -0.75 773 3,557 +39 Hover/Click
Nov25 241007 1077.25 1083.00 1071.25 1080.75 unch 6,492 34,301 +634 Hover/Click
Jan26 241007 1087.00 1094.00 1082.75 1092.00 +0.50 42 1,344 +2 Hover/Click
Mar26 241007 1090.00 1095.75 1084.25 1093.50 +1.50 105 827 +48 Hover/Click
May26 241007 1097.25 1099.75 1088.25 1097.25 +1.75 8 251 +8 Hover/Click
Jul26 241007 1100.00 1105.50 1094.75 1103.25 +1.50 0 255 +0 Hover/Click
Aug26 241007 1097.50 1097.50 1097.50 1097.50 +1.00 0 54 +0 Hover/Click
Sep26 241007 1084.00 1084.00 1084.00 1084.00 +0.75 0 41 +0 Hover/Click
Total Volume and Open Interest 243,636 893,232 +13,473  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241007 330.00 330.00 324.60 324.80 -5.70 163 465 -157 Hover/Click
Dec24 241007 329.50 329.50 323.00 324.00 -6.50 69,777 249,202 -3,593 Hover/Click
Jan25 241007 327.60 328.00 322.30 323.30 -5.30 34,193 116,062 +3,003 Hover/Click
Mar25 241007 328.00 328.40 323.30 324.10 -4.70 24,861 88,070 +855 Hover/Click
May25 241007 329.10 329.40 324.80 325.50 -4.30 14,826 39,199 +805 Hover/Click
Jul25 241007 331.90 332.10 327.70 328.40 -3.90 12,137 34,012 +395 Hover/Click
Aug25 241007 332.10 332.10 327.90 328.60 -3.70 2,887 8,356 -38 Hover/Click
Sep25 241007 331.30 331.70 327.40 328.20 -3.30 1,234 6,325 -125 Hover/Click
Oct25 241007 328.20 330.70 326.20 327.00 -3.00 891 3,837 +299 Hover/Click
Dec25 241007 331.50 332.80 328.20 329.00 -3.00 1,344 8,440 +195 Hover/Click
Total Volume and Open Interest 162,490 555,981 +1,671  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241007 44.56 44.56 44.56 44.56 +0.52 21 408 -13 Hover/Click
Dec24 241007 43.91 44.81 43.17 44.57 +0.60 85,061 244,521 -2,971 Hover/Click
Jan25 241007 43.97 44.83 43.21 44.63 +0.64 30,603 104,045 +278 Hover/Click
Mar25 241007 44.05 44.97 43.38 44.79 +0.64 23,191 78,081 +1,657 Hover/Click
May25 241007 44.30 45.18 43.64 45.01 +0.62 12,796 46,888 +852 Hover/Click
Jul25 241007 44.45 45.33 43.84 45.20 +0.61 9,734 32,812 +808 Hover/Click
Aug25 241007 44.11 45.19 43.71 45.06 +0.60 1,705 6,667 -31 Hover/Click
Sep25 241007 44.11 44.99 43.56 44.90 +0.61 657 5,216 +43 Hover/Click
Oct25 241007 43.70 44.72 43.30 44.66 +0.63 179 2,587 +19 Hover/Click
Dec25 241007 43.75 44.67 43.26 44.64 +0.65 531 9,934 +80 Hover/Click
Total Volume and Open Interest 164,580 532,509 +765  
Canola(WCE) Weekly Monthly
Nov24 241007 624.5 632.7 618.3 627.5 +2.6 37,546 98,381 -27,127 Hover/Click
Jan25 241007 633.5 643.9 630.3 639.8 +2.8 30,242 87,406 -1,809 Hover/Click
Mar25 241007 642.9 654.0 641.3 650.7 +2.9 11,074 30,545 -2,040 Hover/Click
May25 241007 650.1 660.6 648.3 657.8 +3.3 4,908 15,197 -1,499 Hover/Click
Jul25 241007 655.5 665.1 653.7 663.0 +3.5 1,794 10,055 +96 Hover/Click
Nov25 241007 652.3 659.5 650.6 658.5 +2.8 2,102 8,705 -99 Hover/Click
Total Volume and Open Interest 87,710 250,607 -32,456  
Corn(CBOT) Weekly Monthly
Dec24 241007 424.00 427.00 421.25 426.00 +1.25 165,354 745,402 -20,714 Hover/Click
Mar25 241007 441.00 443.75 438.50 442.75 +1.00 51,141 326,688 -188 Hover/Click
May25 241007 450.00 452.50 447.50 451.50 +1.00 18,880 140,918 +1,069 Hover/Click
Jul25 241007 455.00 457.50 452.50 456.75 +1.50 14,601 126,046 -447 Hover/Click
Sep25 241007 447.75 450.75 445.75 450.25 +2.00 4,349 42,355 +285 Hover/Click
Dec25 241007 452.75 455.75 451.25 455.50 +1.75 7,313 92,372 +582 Hover/Click
Mar26 241007 463.25 466.25 462.50 466.00 +1.75 147 4,768 +52 Hover/Click
May26 241007 468.75 472.00 468.25 471.75 +1.75 39 484 -13 Hover/Click
Jul26 241007 472.25 475.50 472.00 475.00 +1.50 11 1,232 -9 Hover/Click
Sep26 241007 459.75 459.75 457.00 459.75 +1.75 0 231 +0 Hover/Click
Total Volume and Open Interest 261,860 1,484,962 -19,372  
Wheat(CBOT) Weekly Monthly
Dec24 241007 590.25 595.25 584.00 592.50 +2.75 76,333 210,438 -340 Hover/Click
Mar25 241007 613.50 618.50 607.50 616.50 +3.75 25,791 94,773 +1,790 Hover/Click
May25 241007 626.25 631.75 620.50 629.75 +3.75 14,358 34,203 -693 Hover/Click
Jul25 241007 632.75 638.75 627.50 637.25 +4.50 7,479 36,254 +1,469 Hover/Click
Sep25 241007 642.50 649.00 637.50 647.75 +5.25 1,136 4,210 +104 Hover/Click
Dec25 241007 655.00 663.25 651.50 662.00 +5.00 339 4,678 +18 Hover/Click
Total Volume and Open Interest 125,497 385,624 +2,346  
Wheat(KCBT) Weekly Monthly
Dec24 241007 600.00 606.25 592.00 603.25 +5.25 32,943 129,055 -2,207 Hover/Click
Mar25 241007 616.75 622.50 608.75 620.00 +5.50 15,775 58,477 -1,522 Hover/Click
May25 241007 625.75 632.50 619.50 630.25 +5.25 7,410 23,800 -27 Hover/Click
Jul25 241007 632.25 639.00 626.25 637.00 +5.25 4,052 17,145 +729 Hover/Click
Sep25 241007 641.75 648.75 636.00 646.75 +5.00 736 2,172 +63 Hover/Click
Dec25 241007 651.50 661.50 649.75 660.25 +4.75 197 1,023 +37 Hover/Click
Mar26 241007 670.00 670.50 670.00 670.00 +4.75 4 104 -1 Hover/Click
Total Volume and Open Interest 61,120 231,858 -2,929  
Wheat(MGE) Weekly Monthly
Dec24 241007 638.50 646.00 631.75 644.25 +5.75 7,691 44,716 -688 Hover/Click
Mar25 241007 660.00 667.00 653.50 665.50 +5.50 3,009 16,929 +261 Hover/Click
May25 241007 667.50 678.25 666.00 677.00 +5.25 1,334 6,607 +315 Hover/Click
Jul25 241007 672.75 683.50 672.00 682.00 +5.25 124 2,223 +29 Hover/Click
Sep25 241007 680.25 684.25 680.25 684.25 +5.25 36 848 +2 Hover/Click
Dec25 241007 690.50 694.00 690.50 694.00 +4.25 19 306 +2 Hover/Click
Total Volume and Open Interest 12,213 71,647 -79  
Oats(CBOT) Weekly Monthly
Dec24 241007 387.00 397.50 385.00 395.75 +7.50 578 3,326 -13 Hover/Click
Mar25 241007 385.75 392.00 382.25 391.25 +6.50 29 594 -11 Hover/Click
May25 241007 386.00 386.00 386.00 386.00 +3.00 0 118 +0 Hover/Click
Jul25 241007 389.50 389.50 389.50 389.50 +3.00 0 14 +0 Hover/Click
Total Volume and Open Interest 607 4,067 -24  
Rough Rice(CBOT) Weekly Monthly
Nov24 241007 15.14 15.30 15.07 15.11 +0.02 424 7,665 -34 Hover/Click
Jan25 241007 15.28 15.43 15.23 15.24 -0.01 118 1,395 +24 Hover/Click
Mar25 241007 15.40 15.57 15.40 15.40 -0.02 2 344 +2 Hover/Click
May25 241007 15.61 15.61 15.61 15.61 -0.02 0 76 +0 Hover/Click
Total Volume and Open Interest 545 9,497 -7  
Live Cattle(CME) Weekly Monthly
Oct24 241007 187.050 187.985 187.000 187.485 +0.485 7,617 16,721 -8,896 Hover/Click
Dec24 241007 187.000 187.550 186.550 187.035 +0.035 19,182 139,490 +143 Hover/Click
Feb25 241007 187.935 188.485 187.580 188.300 +0.350 10,091 68,002 +79 Hover/Click
Apr25 241007 188.700 189.330 188.235 189.250 +0.500 5,041 47,161 +247 Hover/Click
Jun25 241007 182.130 183.485 182.080 183.400 +0.865 2,982 30,021 +426 Hover/Click
Aug25 241007 179.800 181.130 179.485 181.050 +1.265 918 8,905 +178 Hover/Click
Total Volume and Open Interest 46,478 318,240 -7,668  
Feeder Cattle(CME) Weekly Monthly
Oct24 241007 249.850 250.050 248.485 248.850 -0.780 1,744 7,644 -160 Hover/Click
Nov24 241007 249.250 249.985 248.485 249.150 -0.135 5,448 20,706 +35 Hover/Click
Jan25 241007 244.100 246.350 243.830 246.185 +1.805 3,958 12,960 +457 Hover/Click
Mar25 241007 242.000 244.285 241.450 244.150 +2.550 2,469 6,821 +241 Hover/Click
Apr25 241007 243.330 245.485 242.830 245.400 +2.520 672 2,101 +39 Hover/Click
May25 241007 244.435 246.035 243.700 245.935 +2.200 524 2,242 +36 Hover/Click
Aug25 241007 250.950 252.100 250.185 252.050 +1.650 421 1,866 +89 Hover/Click
Total Volume and Open Interest 15,260 54,373 +754  
Lean Hogs(CME) Weekly Monthly
Oct24 241007 83.850 84.050 83.630 83.980 -0.050 5,752 28,099 -721 Hover/Click
Dec24 241007 76.000 77.350 75.780 76.830 +0.680 17,807 125,994 +1,048 Hover/Click
Feb25 241007 79.630 81.000 79.550 80.600 +0.770 6,442 52,875 +574 Hover/Click
Apr25 241007 83.950 85.150 83.830 84.880 +0.730 4,684 40,919 +208 Hover/Click
May25 241007 88.050 88.550 87.600 88.300 +0.520 84 2,523 +62  
Jun25 241007 95.280 95.930 95.000 95.880 +0.530 2,702 16,686 +516 Hover/Click
Jul25 241007 95.480 96.130 95.230 96.050 +0.500 1,350 10,300 +25 Hover/Click
Aug25 241007 94.400 94.930 94.180 94.900 +0.500 815 5,806 +274 Hover/Click
Total Volume and Open Interest 40,174 285,426 +2,243  
Class III Milk(CME) Weekly Monthly
Oct24 241007 22.55 22.59 22.44 22.51 -0.05 685 4,480 -3 Hover/Click
Nov24 241007 21.28 21.38 20.84 21.00 -0.39 1,021 5,584 +24 Hover/Click
Dec24 241007 20.68 20.68 20.35 20.44 -0.42 594 2,996 -18 Hover/Click
Jan25 241007 20.13 20.13 19.92 20.00 -0.22 263 2,402 -36 Hover/Click
Feb25 241007 19.73 19.80 19.55 19.60 -0.21 91 1,526 +19 Hover/Click
Mar25 241007 19.78 19.78 19.40 19.50 -0.15 35 1,172 +2 Hover/Click
Apr25 241007 19.43 19.43 19.17 19.35 -0.08 37 787 +1 Hover/Click
May25 241007 19.47 19.47 19.20 19.30 -0.17 33 682 -3 Hover/Click
Jun25 241007 19.34 19.34 19.23 19.26 -0.08 25 662 +1 Hover/Click
Jul25 241007 19.34 19.34 19.31 19.32 -0.17 0 446 +0 Hover/Click
Aug25 241007 19.35 19.39 19.35 19.36 -0.14 2 462 -2 Hover/Click
Sep25 241007 19.45 19.45 19.45 19.45 -0.15 0 373 +0 Hover/Click
Oct25 241007 19.38 19.55 19.38 19.41 -0.12 3 350 -1 Hover/Click
Total Volume and Open Interest 2,789 22,534 -16  
Cocoa(ICE) Weekly Monthly
Dec24 241007 6987 7059 6862 6908 -161 14,465 57,092 -1,152 Hover/Click
Mar25 241007 6108 6150 5965 6007 -150 8,155 45,931 -884 Hover/Click
May25 241007 5770 5775 5617 5654 -117 4,833 19,061 -295 Hover/Click
Jul25 241007 5439 5530 5397 5419 -106 3,602 11,035 +178 Hover/Click
Sep25 241007 5207 5288 5172 5193 -92 1,133 4,974 +42 Hover/Click
Dec25 241007 4931 5018 4905 4918 -80 302 4,000 +4 Hover/Click
Mar26 241007 4744 4810 4692 4703 -70 28 85 -1 Hover/Click
Total Volume and Open Interest 32,520 142,198 -2,109  
Coffee "C"(ICE) Weekly Monthly
Dec24 241007 252.85 253.65 243.35 244.65 -12.70 14,342 94,531 -66 Hover/Click
Mar25 241007 251.00 251.80 242.10 243.35 -12.30 8,177 63,086 +26 Hover/Click
May25 241007 249.00 249.70 240.20 241.45 -12.10 3,495 24,660 +425 Hover/Click
Jul25 241007 246.35 246.60 237.80 239.10 -11.90 1,871 11,760 +134 Hover/Click
Sep25 241007 243.45 243.75 235.00 236.35 -11.70 1,107 7,647 +242 Hover/Click
Dec25 241007 238.50 239.00 230.25 231.80 -11.40 434 9,469 +135 Hover/Click
Total Volume and Open Interest 29,444 212,972 +902  
Orange Juice(ICE) Weekly Monthly
Nov24 241007 472.50 488.55 472.35 483.25 +14.60 500 6,483 -75 Hover/Click
Jan25 241007 461.75 477.15 461.65 471.50 +12.35 263 2,292 +97 Hover/Click
Mar25 241007 456.20 467.00 456.00 464.65 +11.65 8 673 +7 Hover/Click
May25 241007 453.50 457.85 453.30 457.85 +11.20 0 77 +0 Hover/Click
Jul25 241007 446.35 446.35 446.35 446.35 +11.50       Hover/Click
Sep25 241007 439.65 439.65 439.65 439.65 +11.50       Hover/Click
Total Volume and Open Interest 771 9,526 +29  
Sugar #11(ICE) Weekly Monthly
Mar25 241007 23.00 23.14 22.32 22.55 -0.46 44,713 372,209 -1,759 Hover/Click
May25 241007 21.25 21.41 20.72 20.93 -0.34 14,251 146,075 -966 Hover/Click
Jul25 241007 20.18 20.31 19.75 19.95 -0.23 8,270 117,353 +216 Hover/Click
Oct25 241007 19.87 20.01 19.52 19.71 -0.16 6,401 73,449 +817 Hover/Click
Mar26 241007 19.92 20.03 19.58 19.77 -0.12 3,837 37,059 +355 Hover/Click
May26 241007 18.69 18.74 18.40 18.56 -0.04 1,551 18,864 +411 Hover/Click
Jul26 241007 17.87 18.02 17.76 17.89 unch 976 15,847 +257 Hover/Click
Oct26 241007 17.62 17.79 17.59 17.70 +0.03 598 12,275 +54 Hover/Click
Mar27 241007 17.81 17.96 17.80 17.90 +0.05 554 5,818 +27 Hover/Click
Total Volume and Open Interest 81,497 805,415 -470  
London Cocoa(LCE) Weekly Monthly
Dec24 241007 5118 5131 4992 5032 -76 3,357 46,153 -488 Hover/Click
Mar25 241007 4523 4546 4406 4443 -68 4,315 59,368 -91 Hover/Click
May25 241007 4254 4264 4153 4182 -55 2,556 26,958 +97 Hover/Click
Jul25 241007 4045 4066 3965 3986 -51 1,576 16,639 +25 Hover/Click
Sep25 241007 3868 3880 3792 3807 -54 1,526 10,755 +152 Hover/Click
Dec25 241007 3661 3661 3596 3607 -48 611 13,041 +65 Hover/Click
Mar26 241007 3432 3432 3432 3432 -39 64 775 -7 Hover/Click
Total Volume and Open Interest 14,024 174,075 -250  
London Sugar(LCE) Weekly Monthly
Dec24 241007 572.50 585.50 565.40 570.20 -6.70 9,448 38,716 -1,648 Hover/Click
Mar25 241007 580.50 591.50 573.00 578.50 -7.60 8,333 45,599 +1,865 Hover/Click
May25 241007 577.80 584.70 568.10 573.70 -7.10 2,384 19,034 +638 Hover/Click
Aug25 241007 558.50 566.70 552.40 558.10 -5.30 657 8,697 +68 Hover/Click
Oct25 241007 542.20 551.50 539.10 544.00 -4.10 141 3,690 -49 Hover/Click
Total Volume and Open Interest 20,976 120,060 +880  
Cotton(ICE) Weekly Monthly
Oct24 241007 73.29 73.29 73.29 73.29 +0.26 10 0 -10 Hover/Click
Dec24 241007 73.00 74.14 72.97 73.53 +0.26 12,388 126,569 -383 Hover/Click
Mar25 241007 75.13 76.10 74.98 75.62 +0.34 5,239 51,977 +933 Hover/Click
May25 241007 76.39 77.31 76.24 76.90 +0.38 2,645 22,640 +647 Hover/Click
Jul25 241007 77.01 77.89 76.85 77.56 +0.44 1,335 16,744 +519 Hover/Click
Oct25 241007 75.67 75.67 75.67 75.67 +0.30 0 5 +0 Hover/Click
Total Volume and Open Interest 22,535 240,731 +2,034  
Crude Oil(NYM) Weekly Monthly
Nov24 241007 74.40 77.40 73.62 77.14 +2.76 428,815 265,679 -25,294 Hover/Click
Dec24 241007 73.76 76.70 73.01 76.47 +2.79 262,039 253,524 -6,546 Hover/Click
Jan25 241007 73.18 76.07 72.48 75.88 +2.78 124,119 158,525 -3,202 Hover/Click
Feb25 241007 72.56 75.51 72.00 75.35 +2.78 66,348 90,346 +2,433 Hover/Click
Mar25 241007 72.16 75.02 71.56 74.89 +2.77 67,955 104,081 +1,338 Hover/Click
Apr25 241007 71.88 74.59 71.23 74.48 +2.72 26,819 54,135 +30 Hover/Click
May25 241007 71.26 74.20 70.96 74.09 +2.66 22,098 39,530 +1,549 Hover/Click
Jun25 241007 71.09 73.82 70.63 73.71 +2.59 100,000 150,041 -11,102 Hover/Click
Jul25 241007 70.37 73.40 70.37 73.33 +2.52 14,804 38,748 +3,296 Hover/Click
Aug25 241007 70.26 73.03 70.26 72.95 +2.43 9,787 29,028 +1,102 Hover/Click
Sep25 241007 70.08 72.71 69.81 72.61 +2.35 28,079 60,475 +3,958 Hover/Click
Oct25 241007 69.80 72.29 69.80 72.29 +2.26 5,072 28,704 +983 Hover/Click
Nov25 241007 70.75 72.47 70.75 72.03 +2.18 4,593 21,974 +798 Hover/Click
Dec25 241007 69.61 71.90 69.28 71.80 +2.10 92,449 138,270 -3,160 Hover/Click
Jan26 241007 70.40 71.52 70.35 71.52 +2.04 3,463 18,472 +1,915 Hover/Click
Feb26 241007 70.25 71.26 70.25 71.26 +1.96 673 11,060 +102 Hover/Click
Total Volume and Open Interest 1,299,590 1,742,843 -27,986  
e-miNY Crude Oil(NYM)
Nov24 241007 74.425 77.700 73.625 77.150 +2.775 10,876 2,526 +38  
Dec24 241007 73.900 76.950 73.025 76.475 +2.800 1,908 1,098 +33  
Jan25 241007 72.750 76.125 72.525 75.875 +2.775 101 121 -5  
Feb25 241007 72.150 75.475 72.150 75.350 +2.775 16 17 +1  
Mar25 241007 73.800 75.000 73.500 74.900 +2.775 10 24 +0  
Apr25 241007 74.175 74.475 74.150 74.475 +2.725 0 3 +0  
May25 241007 74.100 74.100 74.100 74.100 +2.675 0 4 +0  
Jun25 241007 73.800 73.800 73.700 73.700 +2.575 3 12 +0  
Jul25 241007 73.325 73.325 73.325 73.325 +2.525 0 2 +0  
Aug25 241007 73.025 73.025 72.950 72.950 +2.425 30 6 -30  
Total Volume and Open Interest 12,952 3,870 +32  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241007 232.14 240.20 230.37 239.62 +8.35 67,180 119,296 -995 Hover/Click
Dec24 241007 233.05 241.20 231.52 240.66 +8.10 64,331 89,411 -972 Hover/Click
Jan25 241007 233.93 242.07 232.47 241.54 +7.95 35,290 48,323 -260 Hover/Click
Feb25 241007 234.10 242.30 232.71 241.77 +7.95 17,221 28,108 +412 Hover/Click
Mar25 241007 232.69 241.27 231.82 240.81 +7.88 21,354 43,893 +2,183 Hover/Click
Apr25 241007 231.83 240.09 230.84 239.65 +7.68 11,286 19,384 -728 Hover/Click
May25 241007 231.43 239.24 230.25 238.87 +7.49 6,502 9,103 -606 Hover/Click
Jun25 241007 230.37 238.65 229.88 238.28 +7.30 15,583 29,289 +1,104 Hover/Click
Jul25 241007 231.34 238.99 230.42 238.64 +7.09 4,561 5,382 +136 Hover/Click
Aug25 241007 234.07 239.39 231.88 239.10 +6.89 3,359 3,769 +379 Hover/Click
Sep25 241007 233.08 239.95 232.68 239.71 +6.69 3,806 5,297 -400 Hover/Click
Oct25 241007 233.88 240.71 233.00 240.45 +6.59 1,603 1,961 -140 Hover/Click
Nov25 241007 239.58 240.91 239.58 240.91 +6.55 1,773 1,997 +161 Hover/Click
Dec25 241007 234.46 241.40 233.67 241.14 +6.53 5,561 13,105 +850 Hover/Click
Total Volume and Open Interest 260,450 427,692 +1,322  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241007 209.60 216.73 207.41 215.38 +5.80 66,667 114,926 -4,521 Hover/Click
Dec24 241007 206.20 213.99 204.91 213.03 +6.17 56,623 71,728 +2,271 Hover/Click
Jan25 241007 204.52 212.63 203.83 211.83 +6.28 28,620 48,388 +451 Hover/Click
Feb25 241007 204.62 212.87 204.24 212.21 +6.34 13,497 16,421 +1,258 Hover/Click
Mar25 241007 206.71 214.45 205.85 213.88 +6.31 10,959 23,509 +1,111 Hover/Click
Apr25 241007 224.28 232.26 223.51 231.88 +6.47 7,186 11,679 +1,266 Hover/Click
May25 241007 226.21 232.00 224.48 231.87 +6.16 3,877 7,582 +23 Hover/Click
Jun25 241007 223.88 231.04 222.80 230.74 +5.95 7,235 11,259 +593 Hover/Click
Jul25 241007 226.08 228.99 221.88 228.99 +5.85 2,083 4,204 +9 Hover/Click
Aug25 241007 222.90 226.85 219.88 226.85 +5.86 1,199 2,170 +70 Hover/Click
Total Volume and Open Interest 200,420 320,988 +2,612  
e-miNY RBOB Gasoline(NYM)
Nov24 241007 215.38 215.38 215.38 215.38 +5.80 0 1 +0  
Dec24 241007 213.03 213.03 213.03 213.03 +6.17        
Jan25 241007 211.83 211.83 211.83 211.83 +6.28        
Feb25 241007 212.21 212.21 212.21 212.21 +6.34        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241007 2.827 2.839 2.705 2.746 -0.108 173,745 295,125 -5,023 Hover/Click
Dec24 241007 3.282 3.316 3.197 3.218 -0.087 83,099 147,420 +4,088 Hover/Click
Jan25 241007 3.550 3.590 3.479 3.495 -0.079 64,837 191,133 +1,960 Hover/Click
Feb25 241007 3.432 3.477 3.372 3.387 -0.074 28,789 97,175 +1,368 Hover/Click
Mar25 241007 3.149 3.204 3.109 3.123 -0.061 36,684 172,045 +4,933 Hover/Click
Apr25 241007 3.001 3.056 2.974 2.986 -0.046 22,173 85,132 -443 Hover/Click
May25 241007 3.051 3.089 3.017 3.027 -0.040 11,821 60,027 -136 Hover/Click
Jun25 241007 3.180 3.225 3.160 3.169 -0.033 3,807 32,544 +15 Hover/Click
Jul25 241007 3.340 3.377 3.319 3.327 -0.025 5,703 25,627 +727 Hover/Click
Aug25 241007 3.364 3.405 3.349 3.357 -0.023 3,001 19,816 +214 Hover/Click
Sep25 241007 3.346 3.385 3.332 3.340 -0.021 2,474 20,104 +547 Hover/Click
Oct25 241007 3.423 3.461 3.408 3.415 -0.022 8,797 62,175 +631 Hover/Click
Nov25 241007 3.673 3.706 3.662 3.668 -0.017 1,429 18,288 +79 Hover/Click
Dec25 241007 4.032 4.070 4.029 4.035 -0.013 1,154 25,854 +25 Hover/Click
Jan26 241007 4.264 4.286 4.241 4.250 -0.017 5,100 46,996 +1,729 Hover/Click
Feb26 241007 4.047 4.073 4.026 4.042 -0.012 1,149 14,680 -58 Hover/Click
Total Volume and Open Interest 459,824 1,523,395 +12,176  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241007 78.07 81.16 77.23 80.93 +2.88 562,047 501,612 +2,218 Hover/Click
Jan25 241007 77.47 80.55 76.66 80.35 +2.92 311,926 359,847 +1,587 Hover/Click
Feb25 241007 76.92 79.98 76.17 79.82 +2.93 164,672 190,250 +1,840 Hover/Click
Mar25 241007 76.47 79.50 75.77 79.37 +2.90 129,270 136,229 -2,490 Hover/Click
Apr25 241007 76.10 79.10 75.47 78.98 +2.84 56,229 72,367 +2,916 Hover/Click
May25 241007 75.68 78.73 75.21 78.63 +2.77 44,563 66,525 -1,741 Hover/Click
Jun25 241007 75.54 78.40 74.98 78.30 +2.70 147,047 190,537 +7,276 Hover/Click
Jul25 241007 75.15 78.08 74.76 77.99 +2.62 24,110 56,927 +2,046 Hover/Click
Aug25 241007 74.93 77.77 74.60 77.69 +2.54 14,723 40,268 +258 Hover/Click
Sep25 241007 74.79 77.48 74.38 77.39 +2.45 35,041 71,264 +2,334 Hover/Click
Oct25 241007 74.44 77.19 74.26 77.11 +2.37 12,613 38,056 +719 Hover/Click
Nov25 241007 74.20 76.90 74.07 76.85 +2.29 6,281 34,257 +674 Hover/Click
Dec25 241007 74.35 76.69 73.89 76.61 +2.22 108,554 209,214 +47 Hover/Click
Jan26 241007 76.22 76.36 76.22 76.36 +2.15 2,080 21,085 +102 Hover/Click
Total Volume and Open Interest 1,673,557 2,347,638 +18,369  
Gas Oil(ICE) Weekly Monthly
Oct24 241007 711.00 732.00 706.25 726.75 +14.25 48,799 77,982 -19,693 Hover/Click
Nov24 241007 708.00 729.75 702.75 724.00 +15.25 134,565 201,679 -1,962 Hover/Click
Dec24 241007 704.25 727.00 699.00 721.00 +15.75 139,495 179,763 -5,153 Hover/Click
Jan25 241007 703.50 726.75 698.50 720.50 +16.00 49,702 90,921 +2,226 Hover/Click
Feb25 241007 703.25 727.00 698.50 720.25 +16.25 22,385 49,927 +552 Hover/Click
Mar25 241007 702.75 726.25 697.75 719.50 +16.25 35,859 68,393 +193 Hover/Click
Apr25 241007 698.50 724.00 697.75 717.25 +16.25 9,904 31,270 -267 Hover/Click
May25 241007 697.25 722.00 695.50 715.50 +16.00 7,949 24,625 +241 Hover/Click
Jun25 241007 696.75 720.00 693.25 713.75 +15.75 34,254 62,710 -703 Hover/Click
Jul25 241007 695.25 719.25 694.50 713.25 +15.25 4,660 20,209 +826 Hover/Click
Total Volume and Open Interest 530,828 953,408 -20,542  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241007 74.40 77.50 73.71 77.14 +2.76 77,405 51,793 -3,401 Hover/Click
Dec24 241007 73.78 76.79 73.03 76.47 +2.79 121,147 109,109 -1,469 Hover/Click
Jan25 241007 73.04 76.05 72.50 75.88 +2.78 95,184 66,138 +2,806 Hover/Click
Feb25 241007 72.38 75.45 72.38 75.35 +2.78 65,060 36,742 +331 Hover/Click
Mar25 241007 71.77 74.97 71.77 74.89 +2.77 47,488 40,962 +766 Hover/Click
Apr25 241007 71.51 74.56 71.51 74.48 +2.72 18,537 17,723 +368 Hover/Click
May25 241007 71.34 74.12 71.34 74.09 +2.66 8,407 17,741 -198 Hover/Click
Jun25 241007 70.88 73.80 70.88 73.71 +2.59 27,412 49,760 +3,424 Hover/Click
Jul25 241007 72.01 73.33 71.92 73.33 +2.52 2,416 13,070 -226 Hover/Click
Aug25 241007 72.95 72.95 72.95 72.95 +2.43 1,482 14,152 +428 Hover/Click
Sep25 241007 70.03 72.61 70.03 72.61 +2.35 5,045 26,692 +676 Hover/Click
Oct25 241007 72.29 72.29 72.29 72.29 +2.26 944 14,615 -57 Hover/Click
Nov25 241007 72.03 72.03 72.03 72.03 +2.18 1,069 14,428 -173 Hover/Click
Dec25 241007 69.48 71.87 69.48 71.80 +2.10 15,087 70,291 -817 Hover/Click
Jan26 241007 71.52 71.52 71.52 71.52 +2.03 484 3,734 +78 Hover/Click
Feb26 241007 71.26 71.26 71.26 71.26 +1.96 121 1,996 +0 Hover/Click
Total Volume and Open Interest 493,037 641,752 +4,178  
US Dollar Index(ICE) Weekly Monthly
Dec24 241007 102.315 102.380 102.125 102.300 +0.025 33,662 24,470 -197 Hover/Click
Mar25 241007 102.015 102.065 101.820 101.980 +0.005 90 436 +36 Hover/Click
Jun25 241007 101.670 101.670 101.670 101.670 +0.005       Hover/Click
Total Volume and Open Interest 33,752 24,906 -161  
Australian Dollar(CME) Weekly Monthly
Dec24 241007 68.03 68.17 67.49 67.51 -0.54 96,523 207,219 +4,431 Hover/Click
Mar25 241007 68.11 68.16 67.52 67.52 -0.54 69 563 +21 Hover/Click
Jun25 241007 67.49 67.49 67.49 67.49 -0.54 21 324 +12 Hover/Click
Total Volume and Open Interest 96,674 208,958 +4,442  
British Pound(CME) Weekly Monthly
Dec24 241007 131.21 131.34 130.58 130.71 -0.50 160,823 247,371 -2,918 Hover/Click
Mar25 241007 131.21 131.23 130.59 130.66 -0.49 85 1,298 +37 Hover/Click
Jun25 241007 130.59 130.59 130.59 130.59 -0.47 2 196 +0 Hover/Click
Total Volume and Open Interest 161,135 249,568 -2,902  
Canadian Dollar(CME) Weekly Monthly
Dec24 241007 73.81 73.81 73.45 73.46 -0.34 85,134 211,792 +404 Hover/Click
Mar25 241007 73.97 73.97 73.62 73.63 -0.33 278 1,563 +44 Hover/Click
Jun25 241007 73.98 73.98 73.78 73.78 -0.33 18 752 +6 Hover/Click
Sep25 241007 74.12 74.12 73.92 73.92 -0.33 0 134 +0 Hover/Click
Total Volume and Open Interest 85,449 214,868 +455  
Japanese Yen(CME) Weekly Monthly
Dec24 241007 67.81 68.27 67.67 68.15 +0.35 214,378 196,872 +8,195 Hover/Click
Mar25 241007 68.49 69.00 68.45 68.92 +0.37 232 845 +13 Hover/Click
Jun25 241007 69.54 69.59 69.54 69.59 +0.38 24 751 -2 Hover/Click
Total Volume and Open Interest 215,299 199,889 +8,272  
Swiss Franc(CME) Weekly Monthly
Dec24 241007 117.35 118.09 117.21 118.01 +0.61 35,139 64,409 -393 Hover/Click
Mar25 241007 118.66 119.23 118.38 119.17 +0.64 9 239 +2 Hover/Click
Jun25 241007 120.26 120.31 119.53 120.26 +0.66 2 92 +1 Hover/Click
Total Volume and Open Interest 35,150 64,743 -390  
EuroFX(CME) Weekly Monthly
Dec24 241007 110.03 110.19 109.87 110.02 -0.03 251,634 657,279 +9,197 Hover/Click
Mar25 241007 110.48 110.63 110.31 110.46 -0.02 909 9,718 +57 Hover/Click
Jun25 241007 110.90 110.90 110.90 110.90 -0.01 55 1,962 +1 Hover/Click
Total Volume and Open Interest 253,676 677,594 +9,413  
Mexican Peso(CME) Weekly Monthly
Dec24 241007 513.25 515.25 509.00 511.63 -1.38 63,948 141,624 -2,772 Hover/Click
Mar25 241007 504.50 507.88 502.75 504.50 -1.38 4 32 +0 Hover/Click
Total Volume and Open Interest 63,976 141,699 -2,785  
Brazilian Real(CME) Weekly Monthly
Nov24 241007 182.20 183.95 181.60 181.70 -0.90 14,204 54,059 +4,268  
Dec24 241007 182.35 183.30 181.05 181.10 -0.90 365 1,395 +343 Hover/Click
Jan25 241007 180.35 181.45 180.35 180.35 -0.85        
Feb25 241007 179.55 179.55 179.55 179.55 -0.80 0 2 +0  
Total Volume and Open Interest 14,569 55,456 +4,611  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241007 121~300 122~080 121~070 121~100 -0~210 597,754 1,765,686 +20,097 Hover/Click
Mar25 241007 122~050 122~170 121~180 121~190 -0~220 72 733 +10 Hover/Click
Jun25 241007 121~180 121~180 121~180 121~180 -0~220       Hover/Click
Total Volume and Open Interest 597,826 1,766,419 +20,107  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241007 112~260 112~285 112~135 112~155 -0~115 3,056,066 4,892,352 +34,667 Hover/Click
Mar25 241007 113~015 113~065 112~240 112~255 -0~115 141 1,822 +50 Hover/Click
Jun25 241007 112~270 112~270 112~270 112~270 -0~095       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241007 108~226 108~244 108~140 108~164 -0~082 2,424,472 6,289,562 -42,679 Hover/Click
Mar25 241007 108~284 108~284 108~284 108~284 -0~082       Hover/Click
Jun25 241007 109~064 109~064 109~064 109~064 -0~082       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241007 103~162 103~167 103~111 103~124 -0~045 1,287,051 4,491,119 +47,098 Hover/Click
Mar25 241007 103~224 103~225 103~217 103~225 -0~047 18 33 +8 Hover/Click
Jun25 241007 104~094 104~094 104~094 104~094 -0~047 1 1 +1 Hover/Click
Total Volume and Open Interest 1,287,070 4,491,153 +47,107  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241007 95.505 95.505 95.470 95.490 -0.030 220,897 264,217 +18,513  
Mar25 241007 95.830 95.830 95.755 95.795 -0.065 144,911 226,911 +4,489  
Jun25 241007 96.070 96.070 95.990 96.020 -0.085 171,825 228,051 -16,568  
Sep25 241007 96.200 96.210 96.140 96.155 -0.095 161,407 199,857 +5,069  
Dec25 241007 96.275 96.280 96.205 96.225 -0.100 207,386 373,424 -850  
Mar26 241007 96.305 96.305 96.225 96.245 -0.095 109,580 154,416 -2,656  
Jun26 241007 96.305 96.305 96.230 96.255 -0.090 104,121 125,779 -251  
Sep26 241007 96.315 96.315 96.245 96.265 -0.085 88,270 72,626 -141  
Dec26 241007 96.305 96.320 96.260 96.275 -0.085 81,454 88,005 +2,398  
Mar27 241007 96.315 96.330 96.270 96.285 -0.085 56,264 62,061 +1,307  
Jun27 241007 96.340 96.345 96.285 96.295 -0.085 53,703 55,124 +3,382  
Sep27 241007 96.340 96.360 96.295 96.305 -0.080 61,504 52,400 +2,502  
Dec27 241007 96.360 96.370 96.305 96.310 -0.080 33,936 44,685 +1,701  
Mar28 241007 96.365 96.380 96.310 96.315 -0.075 20,139 19,215 -2,169  
Jun28 241007 96.335 96.385 96.315 96.320 -0.075 17,474 19,172 +1,782  
Sep28 241007 96.345 96.385 96.315 96.320 -0.075 9,842 7,655 +666  
Dec28 241007 96.340 96.385 96.310 96.315 -0.070 6,061 8,291 -268  
Mar29 241007 96.345 96.380 96.305 96.310 -0.065 2,846 4,636 +91  
Total Volume and Open Interest 1,613,042 2,215,639 +11,699  
Ultra T-Bond(CBOT)
Dec24 241007 130~08 130~19 129~05 129~10 -0~27 392,945 1,717,127 +665  
Mar25 241007 130~03 130~18 129~13 129~15 -0~27 11 25 +11  
Jun25 241007 130~21 130~21 130~21 130~21 -0~27        
Total Volume and Open Interest 392,956 1,717,152 +676  
Ultra 10-Yr T-Note(CBOT)
Dec24 241007 116~195 116~245 116~040 116~060 -0~145 743,468 2,201,915 +38,800  
Mar25 241007 116~170 116~170 116~170 116~170 -0~145 2 5 +2  
Jun25 241007 116~280 116~280 116~280 116~280 -0~145        
Total Volume and Open Interest 743,470 2,201,920 +38,802  
30 Day Federal Funds(CBOT)
Oct24 241007 95.175 95.177 95.173 95.175 -0.002 138,208 743,865 -3,741  
Nov24 241007 95.370 95.370 95.330 95.340 -0.030 328,278 508,605 +11,838  
Dec24 241007 95.545 95.545 95.480 95.500 -0.045 44,905 199,979 -4,447  
Jan25 241007 95.735 95.735 95.645 95.670 -0.060 195,684 198,519 -7,111  
Feb25 241007 95.920 95.920 95.820 95.845 -0.080 132,890 153,237 +2,823  
Mar25 241007 95.990 96.000 95.900 95.925 -0.075 17,775 49,848 -773  
Total Volume and Open Interest 988,277 2,028,078 -578  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241007 144.66 144.66 144.08 144.16 -0.47 816 9,387 +75 Hover/Click
Mar25 241007 143.92 143.92 143.92 143.92 -0.47       Hover/Click
Jun25 241007 143.34 143.34 143.34 143.34 -0.47       Hover/Click
Total Volume and Open Interest 816 9,387 +75  
Euro-Buxl(EUREX)
Dec24 241007 135.06 135.52 133.96 134.06 -1.22 119,622 211,264 -2,052  
Mar25 241007 135.34 135.34 133.94 134.00 -1.22 4 13 +3  
Jun25 241007 134.06 134.06 134.06 134.06 -0.76        
Total Volume and Open Interest 119,626 211,277 -2,049  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241007 133.86 134.03 133.40 133.44 -0.48 1,228,617 1,503,252 -26 Hover/Click
Mar25 241007 135.58 135.60 135.00 135.00 -0.49 59 205 +55 Hover/Click
Jun25 241007 134.41 134.41 134.41 134.41 -0.47       Hover/Click
Total Volume and Open Interest 1,228,676 1,503,457 +29  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241007 119.26 119.35 118.99 119.03 -0.28 889,263 1,428,824 +83,792 Hover/Click
Mar25 241007 118.62 118.62 118.37 118.37 -0.26 5 60 +5 Hover/Click
Jun25 241007 120.39 120.39 120.39 120.39 -0.32       Hover/Click
Total Volume and Open Interest 889,268 1,428,884 +83,797  
Euro-Schatz(EUREX)
Dec24 241007 106.83 106.88 106.74 106.76 -0.10 1,012,274 2,529,807 +132,860  
Mar25 241007 107.11 107.11 107.11 107.11 -0.16        
Jun25 241007 108.24 108.24 108.24 108.24 -0.10        
Total Volume and Open Interest 1,012,274 2,529,807 +132,860  
3-Mth Euribor(EUREX)
Dec24 241007 97.135 97.140 97.105 97.110 -0.020 8,084 23,024 +29  
Mar25 241007 97.595 97.600 97.550 97.550 -0.055 14,057 13,807 +147  
Jun25 241007 97.835 97.835 97.770 97.780 -0.060 18,302 12,343 -241  
Total Volume and Open Interest 93,673 114,205 +342  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241007 96~25 96~30 96~10 96~12 -0~23 309,220 841,112 -8,675 Hover/Click
Mar25 241007 96~08 96~08 96~08 96~08 -0~23 0 25 +0 Hover/Click
Total Volume and Open Interest 309,220 841,137 -8,675  
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 241007 97.130 97.145 97.090 97.105 -0.020 352,750 612,344 +14,722  
Mar25 241007 97.565 97.600 97.525 97.545 -0.055 275,371 491,051 -13,769  
Jun25 241007 97.830 97.835 97.755 97.775 -0.060 246,189 505,452 -5,466  
Total Volume and Open Interest 2,345,197 4,256,298 -10,492  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241007 95.76 95.76 95.67 95.70 -0.06 34,800 303,479 -2,682  
Mar25 241007 96.06 96.06 95.85 95.89 -0.18 35,208 199,721 -1,344  
Jun25 241007 96.30 96.30 96.03 96.08 -0.23 31,280 131,678 +149  
Sep25 241007 96.46 96.46 96.17 96.22 -0.25 19,641 154,034 +367  
Dec25 241007 96.56 96.56 96.28 96.33 -0.24 16,946 147,271 +1,931  
Mar26 241007 96.62 96.62 96.34 96.39 -0.24 9,806 117,994 +299  
Jun26 241007 96.63 96.63 96.35 96.40 -0.23 6,706 60,063 +1,932  
Sep26 241007 96.60 96.60 96.34 96.38 -0.23 2,625 35,427 +296  
Dec26 241007 96.54 96.54 96.34 96.35 -0.20 265 10,315 +65  
Mar27 241007 96.47 96.47 96.29 96.29 -0.20 187 2,520 +187  
Total Volume and Open Interest 157,464 1,163,731 +1,200  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241007 95.92 95.93 95.77 95.79 -0.14 169,782 1,039,706 -2,001  
Mar25 241007 95.79 95.79 95.79 95.79 -0.14        
Total Volume and Open Interest 169,782 1,039,706 -2,001  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241007 96.44 96.44 96.22 96.24 -0.20 204,693 787,746 -8,304  
Mar25 241007 96.24 96.24 96.24 96.24 -0.20        
Total Volume and Open Interest 204,693 787,746 -8,304  
Gold(CMX) Weekly Monthly
Oct24 241007 2648.7 2657.4 2639.0 2644.8 -1.0 114 320 -147 Hover/Click
Dec24 241007 2671.7 2679.2 2657.3 2666.0 -1.8 192,656 450,454 -867 Hover/Click
Feb25 241007 2692.9 2702.2 2680.5 2689.1 -1.6 16,417 39,242 +1,543 Hover/Click
Apr25 241007 2709.0 2721.1 2700.3 2708.9 -1.3 3,456 21,974 +372 Hover/Click
Jun25 241007 2732.3 2740.2 2721.6 2728.9 -0.9 2,167 11,063 +246 Hover/Click
Aug25 241007 2748.2 2757.8 2740.2 2747.2 -0.5 790 1,477 +321 Hover/Click
Oct25 241007 2762.5 2765.2 2762.5 2765.2 unch 70 331 +5 Hover/Click
Dec25 241007 2785.0 2788.2 2777.0 2782.4 +0.1 138 3,722 +59 Hover/Click
Feb26 241007 2799.4 2799.4 2799.4 2799.4 +0.7 1 10 +0 Hover/Click
Apr26 241007 2814.8 2814.8 2814.8 2814.8 +1.1 4 26 -1 Hover/Click
Jun26 241007 2832.5 2832.5 2832.5 2832.5 +1.3 3 64 +0 Hover/Click
Aug26 241007 2848.7 2848.7 2848.7 2848.7 +1.4       Hover/Click
Total Volume and Open Interest 216,667 529,919 +1,479  
Silver(CMX) Weekly Monthly
Dec24 241007 3245.0 3259.5 3165.5 3200.4 -39.0 86,413 126,061 +277 Hover/Click
Mar25 241007 3288.0 3299.0 3207.5 3242.3 -39.2 3,111 14,188 +507 Hover/Click
May25 241007 3324.0 3324.0 3234.0 3268.2 -38.9 734 4,813 +60 Hover/Click
Jul25 241007 3327.0 3342.5 3260.0 3293.4 -38.1 248 703 +12 Hover/Click
Sep25 241007 3319.5 3319.5 3318.0 3318.6 -37.5 45 289 -3 Hover/Click
Dec25 241007 3400.5 3400.5 3330.0 3354.8 -35.3 39 271 +0 Hover/Click
Mar26 241007 3388.9 3388.9 3388.9 3388.9 -34.7 5 20 -3 Hover/Click
Total Volume and Open Interest 91,509 147,439 +880  
Platinum(NYMEX) Weekly Monthly
Oct24 241007 981.0 981.0 971.3 977.0 -12.8 51 82 +15 Hover/Click
Jan25 241007 1001.9 1006.9 980.9 987.1 -14.6 22,514 69,439 +614 Hover/Click
Apr25 241007 1011.5 1016.0 990.6 996.8 -14.3 789 4,609 +107 Hover/Click
Jul25 241007 1018.1 1022.7 999.0 1004.7 -14.2 147 474 -9 Hover/Click
Total Volume and Open Interest 23,724 74,950 +726  
Palladium(NYMEX) Weekly Monthly
Dec24 241007 1009.00 1030.00 1005.00 1026.30 +27.80 3,463 18,056 +95 Hover/Click
Mar25 241007 1023.50 1037.00 1014.00 1035.00 +27.80 167 378 +34 Hover/Click
Jun25 241007 1041.30 1041.30 1041.30 1041.30 +28.10 1 9 +0 Hover/Click
Total Volume and Open Interest 3,631 18,462 +129  
Copper(CMX) Weekly Monthly
Dec24 241007 457.30 460.90 451.50 456.65 -0.75 57,815 139,255 +1,562 Hover/Click
Mar25 241007 460.90 464.25 455.40 460.50 -0.60 10,558 58,123 +1,457 Hover/Click
May25 241007 466.40 466.55 458.25 463.20 -0.50 3,293 21,410 +114 Hover/Click
Jul25 241007 468.35 468.75 460.35 465.30 -0.45 1,365 10,171 +92 Hover/Click
Sep25 241007 467.00 469.70 462.90 467.00 -0.50 426 1,276 +17 Hover/Click
Total Volume and Open Interest 75,271 246,888 +3,253  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241007 42640 42704 42117 42245 -401 116,866 88,526 +1,010 Hover/Click
Mar25 241007 43042 43046 42487 42611 -379 121 257 -1 Hover/Click
Jun25 241007 43125 43125 42812 42913 -362 5 14 +5 Hover/Click
Sep25 241007 43303 43303 43303 43303 -424       Hover/Click
Total Volume and Open Interest 116,992 88,797 +1,014  
Plywood(CBOT) Weekly Monthly
Mar25 241007 43003.0 43051.0 42487.0 42611.0 -379.0 365 242 +14 Hover/Click
Total Volume and Open Interest 129,868 16,145 +608  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241007 5802.00 5808.00 5734.25 5744.75 -55.25 1,460,645 2,088,487 +16,210 Hover/Click
Mar25 241007 5857.00 5864.00 5790.50 5800.75 -54.50 1,754 14,707 +563 Hover/Click
Jun25 241007 5881.25 5910.25 5841.00 5848.50 -54.25 50 597 +16 Hover/Click
Sep25 241007 5895.00 5895.00 5895.00 5895.00 -54.25 4 18 +0 Hover/Click
Total Volume and Open Interest 1,462,454 2,104,849 +16,790  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241007 20220.00 20267.25 19948.00 19992.75 -234.50 560,070 244,483 +4,593 Hover/Click
Mar25 241007 20437.25 20477.00 20166.25 20209.00 -232.00 1,381 896 +53 Hover/Click
Jun25 241007 20388.00 20388.00 20388.00 20388.00 -232.50 1 5 +1 Hover/Click
Total Volume and Open Interest 561,452 245,390 +4,647  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241007 3145.80 3147.90 3101.20 3119.70 -23.50 10,481 32,795 +229 Hover/Click
Mar25 241007 3145.80 3145.80 3131.40 3145.80 -22.50       Hover/Click
Jun25 241007 3160.10 3160.10 3160.10 3160.10 -24.30       Hover/Click
Total Volume and Open Interest 10,481 32,795 +229  
Volatility Index(CBOE)
Oct24 241007 20.35 22.75 20.20 22.57 +2.37 75,325 105,833 -3,761  
Nov24 241007 19.25 20.80 19.02 20.65 +1.49 53,491 119,068 +5,714  
Dec24 241007 18.85 20.03 18.67 19.94 +1.14 18,418 58,395 +59  
Jan25 241007 19.20 20.28 19.00 20.18 +1.03 6,373 22,623 +477  
Total Volume and Open Interest 161,311 335,424 +3,274  
S & P 600(CME)
Dec24 241007 1407.80 1420.90 1395.40 1404.20 -14.20 12 664 +0  
Mar25 241007 1420.30 1420.30 1420.30 1420.30 -15.00        
Total Volume and Open Interest 12 664 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241007 2234.50 2237.60 2195.80 2211.20 -19.30 174,029 442,938 -339 Hover/Click
Mar25 241007 2252.10 2255.30 2215.90 2230.70 -18.90 502 333 -35 Hover/Click
Jun25 241007 2243.60 2243.60 2243.60 2243.60 -20.90 0 1 +0 Hover/Click
Total Volume and Open Interest 174,531 443,272 -374  
Nikkei 225(CME)
Dec24 241007 39820 40025 38930 39085 -700 6,427 9,889 -217  
Mar25 241007 39970 39985 39100 39130 -695 3 6 +3  
Total Volume and Open Interest 6,430 9,895 -214  
Nikkei 225(SGX) Weekly Monthly
Dec24 241007 38560 39820 38530 39395 +830 21,663 77,042 +716  
Mar25 241007 38620 39360 38620 39360 +835 2 858 -2  
Jun25 241007 39110 39110 39110 39110 +840 0 481 +0  
Total Volume and Open Interest 21,665 81,881 +714  
Nikkei 225 Mini(JPX)
Dec24 241007 38570 39805 38570 39370 +810 529,227 240,195 -2,459  
Mar25 241007 38535 39785 38535 39370 +820 9,125 8,608 +165  
Jun25 241007 38320 39505 38320 39120 +820 217 1,418 +7  
Total Volume and Open Interest 574,016 313,253 +4,952  
Nikkei 225(JPX)
Dec24 241007 38570 39800 38570 39370 +810 34,889 178,060 -398  
Mar25 241007 38550 39950 38550 39370 +820 144 9,808 +19  
Jun25 241007 38840 39330 38840 39120 +820 1 7,507 +1  
Total Volume and Open Interest 35,040 223,866 -377  
Nikkei 225(CME) Yen
Dec24 241007 39635 39855 38755 38915 -710 22,235 36,499 +1,342  
Mar25 241007 39730 39785 38770 38885 -730 4 14 +1  
Jun25 241007 38860 38860 38860 38860 -800        
Total Volume and Open Interest 22,239 36,515 +1,343  
Nikkei 225(CME) e-Mini Yen
Dec24 241007 38915 38915 38915 38915 -710        
Mar25 241007 38885 38885 38885 38885 -730 0 1 +0  
Jun25 241007 38860 38860 38860 38860 -800        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241007 7570.5 7597.0 7517.0 7584.0 +33.5 43,809 184,887 +5,405  
Nov24 241007 7605.0 7611.5 7540.0 7604.5 +33.5 101 1,687 +150  
Dec24 241007 7589.0 7619.5 7589.0 7619.5 +32.5 202 1,177 +2  
Mar25 241007 7635.5 7672.0 7635.5 7672.0 +34.5        
Jun25 241007 7546.0 7546.0 7546.0 7546.0 +36.5        
Sep25 241007 7586.0 7586.0 7586.0 7586.0 +37.0        
Total Volume and Open Interest 44,112 187,751 +5,557  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241007 22874 23333 22506 23194 +320 200,485 141,841 -2,974  
Nov24 241007 22910 23395 22585 23261 +323 2,597 4,149 +198  
Dec24 241007 22962 23468 22660 23338 +327 1,068 16,436 +502  
Total Volume and Open Interest 204,215 165,727 -2,295  
DAX(EUREX) Weekly Monthly
Dec24 241007 19339.0 19377.0 19127.0 19235.0 -31.0 37,575 52,572 -1,778  
Mar25 241007 19519.0 19519.0 19359.0 19404.0 -29.0 0 30 +0  
Jun25 241007 19609.0 19609.0 19609.0 19609.0 -23.0        
Total Volume and Open Interest 37,575 52,602 -1,778  
Mini-DAX(EUREX)
Dec24 241007 19325.0 19377.0 19126.0 19235.0 -31.0 25,709 8,060 -40  
Mar25 241007 19485.0 19491.0 19300.0 19404.0 -29.0 3 16 +1  
Jun25 241007 19609.0 19609.0 19609.0 19609.0 -23.0        
Total Volume and Open Interest 25,712 8,076 -39  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241007 5002 5013 4952 4990 +10 600,093 2,168,862 +1,193  
Mar25 241007 5000 5020 4980 5014 +11 71 12,661 -19  
Jun25 241007 4955 4955 4955 4955 +12 0 803 +0  
Total Volume and Open Interest 600,164 2,182,838 +1,174  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241007 12079 12085 11966 12025 -7 15,408 169,715 +532  
Mar25 241007 11962 12011 11962 12011 -7 8 609 -2  
Jun25 241007 11815 11815 11815 11815 -7 1 26 +1  
Total Volume and Open Interest 15,417 170,350 +531  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241007 8359.50 8376.00 8303.00 8344.50 +14.50 76,981 443,200 -2,037  
Mar25 241007 8389.00 8389.00 8367.50 8367.50 +14.50 2 6 +1  
Jun25 241007 8373.50 8373.50 8373.50 8373.50 +14.50 0 153 +0  
Total Volume and Open Interest 76,983 443,359 -2,036  
SPI 200(SFE) Weekly Monthly
Dec24 241007 8182.0 8249.0 8177.0 8237.0 +48.0 37,186 219,794 -2,028  
Mar25 241007 8225.0 8225.0 8225.0 8225.0 +48.0        
Jun25 241007 8299.0 8299.0 8299.0 8299.0 +48.0 0 253 +0  
Total Volume and Open Interest 37,207 220,520 -2,028  
FTSE MIB(ISE)
Dec24 241007 33550.00 33725.00 33320.00 33695.00 +215.00 15,578 107,123 +2,419  
Mar25 241007 33840.00 33840.00 33840.00 33840.00 +215.00 1 15 +5  
Jun25 241007 33250.00 33250.00 33250.00 33250.00 +235.00 0 3 +0  
Total Volume and Open Interest 15,579 107,141 +2,424  
KOSPI 200(KFE)
Dec24 241007 346.15 349.80 341.80 349.25 +5.15 257,591 256,600 +220  
Mar25 241007 345.80 349.45 341.55 349.00 +5.20 631 4,134 -12  
Jun25 241007 348.30 348.30 348.30 348.30 +3.60 0 3,977 +0  
Total Volume and Open Interest 258,222 267,321 +176  
GSCI(CME) Weekly Monthly
Oct24 241007 560.10 567.35 560.10 566.10 +8.65 8 1,087 +1  
Nov24 241007 568.65 568.65 567.00 567.00 +8.70        
Dec24 241007 569.50 569.50 569.50 569.50 +13.70        
Total Volume and Open Interest 8 1,087 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

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?