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 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241009 1015.00 1027.25 1011.50 1020.25 +4.00 215,735 353,574 -20,443 Hover/Click
Jan25 241009 1032.50 1045.25 1029.75 1037.00 +2.50 103,276 195,070 +13,128 Hover/Click
Mar25 241009 1048.50 1060.25 1045.00 1051.50 +2.25 47,094 145,313 +1,669 Hover/Click
May25 241009 1062.00 1074.75 1059.50 1065.50 +1.75 24,723 81,751 -1,423 Hover/Click
Jul25 241009 1074.50 1086.00 1071.00 1077.00 +1.75 20,605 58,520 +1,280 Hover/Click
Aug25 241009 1073.75 1086.00 1071.25 1076.75 +1.25 2,723 5,026 -20 Hover/Click
Sep25 241009 1064.50 1075.25 1061.75 1067.25 +2.00 1,104 3,855 +293 Hover/Click
Nov25 241009 1063.75 1076.00 1062.50 1069.00 +3.25 8,833 35,448 +549 Hover/Click
Jan26 241009 1074.50 1086.75 1074.00 1080.25 +3.00 174 1,413 +5 Hover/Click
Mar26 241009 1078.00 1088.25 1076.25 1082.25 +3.00 23 847 -20 Hover/Click
May26 241009 1086.25 1092.00 1081.25 1086.25 +3.00 0 251 +0 Hover/Click
Jul26 241009 1092.25 1092.75 1087.50 1092.50 +3.50 1 261 -1 Hover/Click
Aug26 241009 1086.75 1086.75 1086.75 1086.75 +3.25 0 54 +0 Hover/Click
Sep26 241009 1076.00 1076.00 1076.00 1076.00 +5.75 0 41 +0 Hover/Click
Total Volume and Open Interest 424,293 882,069 -4,982  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241009 323.50 324.60 322.50 322.50 -1.10 42 320 -41 Hover/Click
Dec24 241009 323.20 327.00 320.00 321.20 -1.80 90,264 240,655 -3,823 Hover/Click
Jan25 241009 321.80 324.90 319.30 320.30 -1.50 46,495 118,680 +797 Hover/Click
Mar25 241009 322.10 325.40 320.30 320.90 -1.20 30,770 88,847 +960 Hover/Click
May25 241009 323.80 327.20 322.40 322.90 -0.90 17,559 41,315 +953 Hover/Click
Jul25 241009 327.20 330.60 325.90 326.30 -0.70 11,887 36,366 +1,099 Hover/Click
Aug25 241009 327.40 330.90 326.40 326.80 -0.60 3,778 8,546 +226 Hover/Click
Sep25 241009 327.30 330.70 326.40 326.80 -0.50 2,691 6,808 +401 Hover/Click
Oct25 241009 327.00 329.90 325.50 325.90 -0.40 1,881 4,537 +363 Hover/Click
Dec25 241009 328.50 332.20 328.00 328.20 -0.30 2,948 8,986 +195 Hover/Click
Total Volume and Open Interest 208,369 557,143 +1,149  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241009 43.26 43.26 42.71 43.26 -0.11 107 304 -100 Hover/Click
Dec24 241009 43.10 43.58 42.34 43.06 -0.03 94,138 229,042 -9,917 Hover/Click
Jan25 241009 43.16 43.63 42.43 43.12 -0.03 38,937 106,271 +452 Hover/Click
Mar25 241009 43.28 43.75 42.58 43.28 -0.01 24,320 79,307 +1,447 Hover/Click
May25 241009 43.47 43.94 42.81 43.50 -0.01 13,993 45,378 -624 Hover/Click
Jul25 241009 43.63 44.09 43.00 43.68 unch 9,304 33,210 +133 Hover/Click
Aug25 241009 43.48 43.96 42.89 43.55 +0.01 3,029 6,907 +162 Hover/Click
Sep25 241009 43.25 43.74 42.72 43.35 unch 1,088 5,288 +80 Hover/Click
Oct25 241009 43.19 43.48 42.49 43.08 -0.02 475 2,406 -180 Hover/Click
Dec25 241009 43.00 43.46 42.50 43.08 -0.03 1,182 9,907 -27 Hover/Click
Total Volume and Open Interest 186,601 519,404 -8,576  
Canola(WCE) Weekly Monthly
Nov24 241009 613.0 620.5 606.5 615.1 -1.4 33,651 75,615 -13,271 Hover/Click
Jan25 241009 624.2 631.0 617.2 626.1 -1.7 30,697 96,958 +7,606 Hover/Click
Mar25 241009 635.2 641.4 628.2 636.4 -2.4 8,598 28,829 -669 Hover/Click
May25 241009 642.8 649.4 634.9 643.5 -2.8 3,235 13,631 -1,297 Hover/Click
Jul25 241009 648.0 654.0 640.4 648.0 -3.7 1,224 10,639 +317 Hover/Click
Nov25 241009 642.0 647.1 635.0 640.6 -5.1 509 9,163 +287 Hover/Click
Total Volume and Open Interest 77,918 235,167 -7,023  
Corn(CBOT) Weekly Monthly
Dec24 241009 420.25 423.50 420.00 421.00 +0.25 229,659 731,486 -4,072 Hover/Click
Mar25 241009 437.50 441.00 437.25 438.00 -0.25 108,529 344,084 +12,096 Hover/Click
May25 241009 446.75 450.00 446.50 447.25 -0.25 38,819 142,442 +441 Hover/Click
Jul25 241009 453.00 455.50 452.25 453.25 unch 26,420 128,559 +2,269 Hover/Click
Sep25 241009 447.75 450.50 447.75 448.25 -0.25 8,738 43,129 +892 Hover/Click
Dec25 241009 453.50 456.00 452.75 453.50 -0.50 12,507 93,722 +960 Hover/Click
Mar26 241009 464.25 466.50 463.75 464.00 -0.50 148 4,780 +4 Hover/Click
May26 241009 471.25 472.25 469.50 469.75 -0.50 63 501 +18 Hover/Click
Jul26 241009 475.00 476.25 473.25 473.50 -0.25 29 1,249 +16 Hover/Click
Sep26 241009 461.75 461.75 460.00 460.00 +1.50 0 231 +0 Hover/Click
Total Volume and Open Interest 424,933 1,494,666 +12,633  
Wheat(CBOT) Weekly Monthly
Dec24 241009 594.75 604.75 594.25 599.00 +4.25 59,037 208,865 -3,330 Hover/Click
Mar25 241009 618.00 628.00 618.00 622.25 +4.00 24,824 100,373 +2,770 Hover/Click
May25 241009 632.25 640.75 631.25 634.75 +3.50 12,027 34,843 -301 Hover/Click
Jul25 241009 639.00 647.75 638.00 641.50 +3.00 9,651 39,771 +1,813 Hover/Click
Sep25 241009 650.00 657.75 647.50 651.00 +2.50 1,709 4,497 +213 Hover/Click
Dec25 241009 664.50 671.00 660.75 664.00 +1.75 1,259 4,957 +195 Hover/Click
Total Volume and Open Interest 108,583 394,347 +1,331  
Wheat(KCBT) Weekly Monthly
Dec24 241009 601.75 614.50 601.75 608.75 +5.00 25,832 122,734 -4,202 Hover/Click
Mar25 241009 620.00 630.50 619.50 625.00 +4.75 12,024 60,765 +2,077 Hover/Click
May25 241009 630.00 641.25 630.00 635.00 +4.25 6,166 23,512 +119 Hover/Click
Jul25 241009 636.00 647.50 636.00 641.75 +4.25 3,875 18,415 +676 Hover/Click
Sep25 241009 646.00 657.50 646.00 651.75 +4.25 553 2,293 +118 Hover/Click
Dec25 241009 670.00 670.50 661.00 665.25 +4.00 34 1,029 -3 Hover/Click
Mar26 241009 674.50 674.50 674.50 674.50 +3.50 0 104 +0 Hover/Click
Total Volume and Open Interest 48,484 228,934 -1,215  
Wheat(MGE) Weekly Monthly
Dec24 241009 644.00 655.00 642.00 648.25 +3.25 4,115 42,304 -762 Hover/Click
Mar25 241009 663.75 676.25 663.75 668.75 +2.50 1,317 16,708 +81 Hover/Click
May25 241009 680.00 687.75 677.50 679.75 +2.00 369 6,334 +62 Hover/Click
Jul25 241009 689.75 691.25 683.00 685.25 +1.75 21 2,236 +1 Hover/Click
Sep25 241009 688.75 692.00 684.25 687.00 +1.50 9 851 +4 Hover/Click
Dec25 241009 699.75 701.00 696.00 697.25 +1.50 9 313 +2 Hover/Click
Total Volume and Open Interest 5,841 68,768 -611  
Oats(CBOT) Weekly Monthly
Dec24 241009 389.25 390.00 376.75 387.25 -1.75 659 3,258 -26 Hover/Click
Mar25 241009 385.75 387.00 375.50 383.50 -2.50 93 629 +19 Hover/Click
May25 241009 375.25 379.50 375.25 379.50 -3.75 2 118 +0 Hover/Click
Jul25 241009 383.00 383.00 383.00 383.00 -3.75 0 14 +0 Hover/Click
Total Volume and Open Interest 754 4,034 -7  
Rough Rice(CBOT) Weekly Monthly
Nov24 241009 15.15 15.27 15.14 15.16 +0.03 615 7,512 -152 Hover/Click
Jan25 241009 15.27 15.38 15.27 15.31 +0.04 275 1,641 +124 Hover/Click
Mar25 241009 15.40 15.52 15.40 15.52 +0.10 120 412 +68 Hover/Click
May25 241009 15.74 15.74 15.74 15.74 +0.11 0 76 +0 Hover/Click
Total Volume and Open Interest 1,010 9,658 +40  
Live Cattle(CME) Weekly Monthly
Oct24 241009 188.550 188.750 187.735 188.200 -0.285 2,166 13,429 -874 Hover/Click
Dec24 241009 187.800 188.100 186.600 187.235 -0.645 24,085 138,428 +70 Hover/Click
Feb25 241009 188.850 189.035 187.435 188.185 -0.765 10,189 68,907 +672 Hover/Click
Apr25 241009 189.550 189.630 187.935 188.880 -0.770 7,715 49,510 +1,609 Hover/Click
Jun25 241009 183.580 183.600 181.880 182.750 -0.935 5,418 30,905 +391 Hover/Click
Aug25 241009 181.350 181.350 179.580 180.350 -0.950 887 9,504 +132 Hover/Click
Total Volume and Open Interest 51,295 318,759 +2,090  
Feeder Cattle(CME) Weekly Monthly
Oct24 241009 250.800 250.800 248.400 249.285 -1.045 1,567 6,767 -423 Hover/Click
Nov24 241009 250.500 250.800 247.800 248.685 -1.615 7,160 18,147 -600 Hover/Click
Jan25 241009 247.500 247.850 244.830 245.880 -1.570 5,479 13,664 +526 Hover/Click
Mar25 241009 245.750 246.050 243.435 244.350 -1.435 2,334 6,914 -55 Hover/Click
Apr25 241009 247.000 247.330 244.985 245.850 -1.150 897 2,058 -37 Hover/Click
May25 241009 247.935 247.985 245.785 246.650 -0.900 676 2,363 +59 Hover/Click
Aug25 241009 253.500 253.500 251.685 252.750 -0.700 201 2,013 +64 Hover/Click
Total Volume and Open Interest 18,333 51,994 -452  
Lean Hogs(CME) Weekly Monthly
Oct24 241009 84.100 84.180 83.700 83.930 -0.200 4,493 25,435 -869 Hover/Click
Dec24 241009 76.900 77.230 75.080 75.580 -1.600 21,436 129,718 +2,758 Hover/Click
Feb25 241009 80.380 80.600 78.900 79.450 -1.330 11,361 54,477 +1,034 Hover/Click
Apr25 241009 84.680 84.880 83.530 83.980 -1.100 6,765 43,204 +862 Hover/Click
May25 241009 88.150 88.180 87.500 88.080 -0.650 122 2,653 +60  
Jun25 241009 96.250 96.250 94.980 95.530 -0.750 3,719 18,101 +843 Hover/Click
Jul25 241009 96.400 96.400 95.100 95.730 -0.620 1,421 11,022 +389 Hover/Click
Aug25 241009 95.150 95.150 93.880 94.550 -0.600 695 6,454 +293 Hover/Click
Total Volume and Open Interest 50,201 293,573 +5,500  
Class III Milk(CME) Weekly Monthly
Oct24 241009 22.69 22.70 22.57 22.57 -0.05 250 4,162 -47 Hover/Click
Nov24 241009 21.20 21.41 21.14 21.15 +0.02 1,178 5,028 -236 Hover/Click
Dec24 241009 20.69 20.88 20.63 20.66 +0.01 464 2,823 -73 Hover/Click
Jan25 241009 20.20 20.36 20.15 20.27 +0.07 135 2,406 +39 Hover/Click
Feb25 241009 19.75 19.79 19.73 19.73 +0.03 102 1,573 +22 Hover/Click
Mar25 241009 19.50 19.50 19.43 19.50 -0.05 67 1,216 +26 Hover/Click
Apr25 241009 19.26 19.26 19.26 19.26 -0.11 15 811 -1 Hover/Click
May25 241009 19.22 19.23 19.22 19.22 -0.11 9 711 +0 Hover/Click
Jun25 241009 19.30 19.30 19.25 19.25 -0.11 10 697 +1 Hover/Click
Jul25 241009 19.27 19.27 19.27 19.27 -0.05 0 468 +0 Hover/Click
Aug25 241009 19.40 19.40 19.35 19.36 unch 0 487 +0 Hover/Click
Sep25 241009 19.45 19.50 19.40 19.50 +0.05 0 389 +0 Hover/Click
Oct25 241009 19.40 19.50 19.40 19.50 +0.09 0 351 +0 Hover/Click
Total Volume and Open Interest 2,230 21,734 -269  
Cocoa(ICE) Weekly Monthly
Dec24 241009 7123 7442 7102 7351 +301 8,375 54,056 -618 Hover/Click
Mar25 241009 6200 6577 6200 6518 +338 5,280 44,042 -181 Hover/Click
May25 241009 5838 6138 5838 6089 +288 2,668 18,916 -42 Hover/Click
Jul25 241009 5589 5852 5587 5808 +267 1,901 11,194 -10 Hover/Click
Sep25 241009 5344 5583 5327 5534 +243 476 4,975 +15 Hover/Click
Dec25 241009 5038 5269 5013 5218 +220 306 4,097 +22 Hover/Click
Mar26 241009 4820 5020 4820 4971 +210 13 95 +0 Hover/Click
Total Volume and Open Interest 19,020 137,394 -815  
Coffee "C"(ICE) Weekly Monthly
Dec24 241009 247.75 252.90 246.60 250.05 +1.85 16,056 90,188 -1,438 Hover/Click
Mar25 241009 246.70 251.50 245.35 248.80 +1.85 8,516 65,071 +382 Hover/Click
May25 241009 244.95 249.70 243.55 247.00 +1.85 4,013 25,172 +534 Hover/Click
Jul25 241009 242.65 247.30 241.30 244.70 +1.85 1,914 12,158 +307 Hover/Click
Sep25 241009 240.20 244.45 239.05 242.00 +1.80 625 7,691 +23 Hover/Click
Dec25 241009 235.60 239.85 234.65 237.45 +1.70 583 9,529 +124 Hover/Click
Total Volume and Open Interest 31,768 211,716 -56  
Orange Juice(ICE) Weekly Monthly
Nov24 241009 479.90 482.40 473.70 477.20 +1.30 784 6,276 -98 Hover/Click
Jan25 241009 466.90 470.55 463.05 466.55 +2.45 491 2,700 +147 Hover/Click
Mar25 241009 458.00 461.00 457.35 459.90 +2.45 40 718 +16 Hover/Click
May25 241009 451.00 452.70 450.85 452.70 +2.45 0 101 +0 Hover/Click
Jul25 241009 443.20 443.20 443.20 443.20 +4.95       Hover/Click
Sep25 241009 436.50 436.50 436.50 436.50 +4.95       Hover/Click
Total Volume and Open Interest 1,315 9,796 +65  
Sugar #11(ICE) Weekly Monthly
Mar25 241009 22.51 22.54 21.77 22.04 -0.45 40,762 366,239 +693 Hover/Click
May25 241009 20.94 20.97 20.29 20.49 -0.45 17,297 144,462 -1,447 Hover/Click
Jul25 241009 20.01 20.02 19.39 19.57 -0.42 10,852 117,676 +1,019 Hover/Click
Oct25 241009 19.78 19.79 19.21 19.35 -0.41 4,593 74,501 +139 Hover/Click
Mar26 241009 19.85 19.85 19.30 19.44 -0.39 2,694 37,147 +36 Hover/Click
May26 241009 18.57 18.64 18.21 18.32 -0.32 829 19,053 +139 Hover/Click
Jul26 241009 17.93 17.94 17.64 17.72 -0.27 1,709 16,287 +352 Hover/Click
Oct26 241009 17.75 17.76 17.49 17.58 -0.22 620 12,259 -12 Hover/Click
Mar27 241009 17.96 17.97 17.71 17.79 -0.21 547 5,837 +13 Hover/Click
Total Volume and Open Interest 80,164 799,899 +927  
London Cocoa(LCE) Weekly Monthly
Dec24 241009 5140 5449 5118 5375 +254 4,238 45,598 -144 Hover/Click
Mar25 241009 4551 4864 4549 4808 +263 5,058 59,553 +198 Hover/Click
May25 241009 4292 4546 4275 4509 +232 2,606 27,186 +171 Hover/Click
Jul25 241009 4065 4302 4062 4270 +206 1,806 16,604 -4 Hover/Click
Sep25 241009 3874 4090 3874 4062 +191 1,067 11,090 +127 Hover/Click
Dec25 241009 3661 3875 3661 3847 +183 540 13,167 +79 Hover/Click
Mar26 241009 3507 3644 3507 3644 +173 121 838 +62 Hover/Click
Total Volume and Open Interest 15,444 174,422 +488  
London Sugar(LCE) Weekly Monthly
Dec24 241009 575.00 575.00 554.60 563.90 -11.20 9,513 36,240 -424 Hover/Click
Mar25 241009 577.80 580.00 560.70 569.80 -10.60 8,879 47,437 +1,153 Hover/Click
May25 241009 573.50 575.70 558.10 565.70 -10.20 2,738 20,596 +964 Hover/Click
Aug25 241009 558.10 559.40 544.30 549.50 -10.60 619 8,823 +133 Hover/Click
Oct25 241009 544.40 545.10 530.50 534.20 -10.80 197 3,716 +62 Hover/Click
Total Volume and Open Interest 22,263 121,316 +2,024  
Cotton(ICE) Weekly Monthly
Oct24 241009 72.01 72.01 72.01 72.01 -0.02       Hover/Click
Dec24 241009 72.25 72.90 72.01 72.25 -0.02 29,396 126,106 -346 Hover/Click
Mar25 241009 74.40 74.99 74.22 74.36 -0.06 11,654 55,055 +1,629 Hover/Click
May25 241009 75.75 76.29 75.59 75.70 -0.05 5,466 23,403 +327 Hover/Click
Jul25 241009 76.56 77.02 76.34 76.49 -0.04 2,476 17,106 +96 Hover/Click
Oct25 241009 74.66 74.66 74.66 74.66 -0.01 1 3 -1 Hover/Click
Total Volume and Open Interest 51,065 244,771 +1,437  
Crude Oil(NYM) Weekly Monthly
Nov24 241009 73.84 74.45 71.53 73.23 -0.34 496,760 221,249 -20,798 Hover/Click
Dec24 241009 73.27 73.82 71.00 72.59 -0.39 329,532 255,424 -6,276 Hover/Click
Jan25 241009 72.86 73.33 70.63 72.07 -0.47 138,072 144,758 -9,063 Hover/Click
Feb25 241009 72.39 72.91 70.31 71.62 -0.55 60,900 82,840 -3,288 Hover/Click
Mar25 241009 72.37 72.55 70.05 71.27 -0.60 62,607 107,814 -1,241 Hover/Click
Apr25 241009 72.12 72.27 69.84 70.98 -0.63 22,251 47,222 -1,509 Hover/Click
May25 241009 71.73 72.03 69.69 70.73 -0.64 15,038 43,451 +519 Hover/Click
Jun25 241009 71.51 71.79 69.50 70.50 -0.65 71,746 155,266 -27 Hover/Click
Jul25 241009 71.34 71.48 69.54 70.26 -0.65 10,267 34,634 -1,790 Hover/Click
Aug25 241009 71.11 71.27 69.16 70.02 -0.66 7,794 29,779 +167 Hover/Click
Sep25 241009 70.94 71.04 68.97 69.80 -0.65 23,358 58,496 -2,536 Hover/Click
Oct25 241009 70.36 70.81 68.90 69.60 -0.63 3,184 30,815 -130 Hover/Click
Nov25 241009 68.92 70.12 68.92 69.43 -0.65 3,548 23,309 +337 Hover/Click
Dec25 241009 70.23 70.45 68.53 69.28 -0.64 105,638 160,303 +12,681 Hover/Click
Jan26 241009 69.08 69.08 68.95 69.08 -0.63 866 19,289 +445 Hover/Click
Feb26 241009 68.88 68.88 68.85 68.88 -0.63 738 11,184 -15 Hover/Click
Total Volume and Open Interest 1,411,308 1,707,072 -28,994  
e-miNY Crude Oil(NYM)
Nov24 241009 73.850 74.450 71.575 73.250 -0.325 14,772 2,654 -135  
Dec24 241009 73.450 73.800 71.050 72.600 -0.375 2,726 1,192 +23  
Jan25 241009 72.625 73.300 70.725 72.075 -0.475 152 131 +20  
Feb25 241009 72.650 72.825 70.650 71.625 -0.550 15 25 +8  
Mar25 241009 70.100 71.275 70.100 71.275 -0.600 5 23 +1  
Apr25 241009 70.975 70.975 70.900 70.975 -0.625 1 3 +0  
May25 241009 70.725 70.725 70.725 70.725 -0.650 0 4 +0  
Jun25 241009 71.475 71.475 70.125 70.500 -0.650 17 8 -2  
Jul25 241009 70.250 70.250 70.250 70.250 -0.650 0 2 +0  
Aug25 241009 70.500 70.600 69.450 70.025 -0.650 8 6 +1  
Total Volume and Open Interest 17,708 4,113 -85  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241009 231.04 231.76 224.03 227.69 -2.03 62,268 103,825 -4,494 Hover/Click
Dec24 241009 232.15 232.98 225.26 228.70 -2.31 55,468 88,051 -1,341 Hover/Click
Jan25 241009 233.12 233.92 226.26 229.54 -2.45 27,740 46,143 -1,835 Hover/Click
Feb25 241009 233.17 234.23 226.60 229.83 -2.48 13,239 28,112 -268 Hover/Click
Mar25 241009 232.44 233.42 225.89 229.02 -2.50 12,400 42,229 -68 Hover/Click
Apr25 241009 231.17 232.37 225.01 228.07 -2.48 6,658 18,857 -124 Hover/Click
May25 241009 231.13 231.75 224.60 227.55 -2.45 4,285 9,367 +292 Hover/Click
Jun25 241009 230.73 231.39 224.45 227.30 -2.39 11,905 30,764 +319 Hover/Click
Jul25 241009 231.79 231.97 225.23 227.99 -2.32 2,907 5,628 +66 Hover/Click
Aug25 241009 228.88 232.64 226.08 228.73 -2.30 1,675 3,637 -46 Hover/Click
Sep25 241009 233.00 233.44 227.03 229.58 -2.30 1,661 5,500 +195 Hover/Click
Oct25 241009 233.86 234.27 228.04 230.48 -2.33 1,321 1,965 +28 Hover/Click
Nov25 241009 230.25 231.70 230.10 231.11 -2.34 1,454 2,351 +208 Hover/Click
Dec25 241009 234.97 235.33 229.11 231.54 -2.34 3,849 13,312 +421 Hover/Click
Total Volume and Open Interest 207,355 409,235 -6,598  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241009 206.99 208.67 202.00 206.64 -0.17 61,046 96,167 -9,340 Hover/Click
Dec24 241009 204.86 206.36 199.74 204.04 -0.63 57,195 81,176 +4,749 Hover/Click
Jan25 241009 204.27 205.15 198.67 202.82 -0.77 27,107 48,911 +604 Hover/Click
Feb25 241009 204.74 205.52 199.12 203.10 -0.94 12,184 17,822 +358 Hover/Click
Mar25 241009 206.71 207.13 200.85 204.61 -1.10 8,492 24,650 +162 Hover/Click
Apr25 241009 224.80 225.22 219.19 222.98 -0.90 4,328 13,355 +210 Hover/Click
May25 241009 223.21 224.52 219.63 223.10 -1.04 3,864 8,138 +264 Hover/Click
Jun25 241009 224.10 224.37 218.49 222.08 -1.16 6,188 13,028 +462 Hover/Click
Jul25 241009 219.68 221.92 217.33 220.43 -1.25 2,144 4,806 +189 Hover/Click
Aug25 241009 218.11 218.39 215.39 218.39 -1.34 982 2,432 +275 Hover/Click
Total Volume and Open Interest 188,167 321,335 -920  
e-miNY RBOB Gasoline(NYM)
Nov24 241009 206.64 206.64 206.60 206.64 -0.17 0 1 +0  
Dec24 241009 204.04 204.04 204.04 204.04 -0.63        
Jan25 241009 202.82 202.82 202.82 202.82 -0.77        
Feb25 241009 203.10 203.10 203.10 203.10 -0.94        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241009 2.709 2.724 2.632 2.660 -0.073 162,513 223,638 -31,252 Hover/Click
Dec24 241009 3.176 3.185 3.084 3.116 -0.083 75,260 159,970 +4,453 Hover/Click
Jan25 241009 3.448 3.448 3.341 3.374 -0.088 96,609 191,878 +1,874 Hover/Click
Feb25 241009 3.334 3.337 3.240 3.272 -0.085 25,734 104,982 +4,482 Hover/Click
Mar25 241009 3.080 3.081 2.993 3.021 -0.082 36,430 179,060 +4,338 Hover/Click
Apr25 241009 2.955 2.955 2.876 2.902 -0.072 17,861 84,461 +74 Hover/Click
May25 241009 2.991 2.992 2.921 2.948 -0.064 12,510 56,978 -1,255 Hover/Click
Jun25 241009 3.125 3.132 3.071 3.100 -0.056 4,952 32,408 +183 Hover/Click
Jul25 241009 3.291 3.291 3.233 3.262 -0.055 8,072 27,451 +1,957 Hover/Click
Aug25 241009 3.317 3.317 3.260 3.288 -0.056 3,338 20,464 +627 Hover/Click
Sep25 241009 3.290 3.296 3.243 3.269 -0.055 3,027 19,634 +786 Hover/Click
Oct25 241009 3.373 3.376 3.321 3.348 -0.053 9,663 65,176 +690 Hover/Click
Nov25 241009 3.624 3.630 3.588 3.615 -0.046 2,228 18,666 +371 Hover/Click
Dec25 241009 3.997 3.997 3.957 3.984 -0.044 3,014 26,525 +174 Hover/Click
Jan26 241009 4.201 4.211 4.165 4.193 -0.044 5,658 50,566 +564 Hover/Click
Feb26 241009 4.003 4.006 3.961 3.984 -0.048 2,806 14,311 -242 Hover/Click
Total Volume and Open Interest 475,030 1,483,043 -12,821  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241009 77.49 78.02 75.15 76.58 -0.60 646,380 449,823 -40,454 Hover/Click
Jan25 241009 77.12 77.57 74.78 76.13 -0.66 378,838 401,591 +21,092 Hover/Click
Feb25 241009 76.76 77.18 74.46 75.73 -0.69 213,415 189,627 -2,565 Hover/Click
Mar25 241009 76.48 76.86 74.22 75.42 -0.72 141,493 137,222 +1,221 Hover/Click
Apr25 241009 76.26 76.62 74.04 75.17 -0.75 54,063 69,124 -2,704 Hover/Click
May25 241009 76.07 76.41 73.89 74.97 -0.76 42,588 75,493 +4,409 Hover/Click
Jun25 241009 75.87 76.22 73.75 74.78 -0.77 114,361 190,682 +1,463 Hover/Click
Jul25 241009 75.64 75.98 73.62 74.60 -0.78 16,457 57,236 -242 Hover/Click
Aug25 241009 75.53 75.73 73.49 74.42 -0.79 12,970 40,843 +114 Hover/Click
Sep25 241009 75.35 75.55 73.36 74.24 -0.79 28,326 68,995 -1,807 Hover/Click
Oct25 241009 75.06 75.37 73.23 74.07 -0.79 8,997 39,824 +1,504 Hover/Click
Nov25 241009 74.99 75.13 73.11 73.90 -0.79 6,813 34,704 -5 Hover/Click
Dec25 241009 74.77 75.03 73.00 73.75 -0.79 107,108 210,853 +2,136 Hover/Click
Jan26 241009 73.59 73.59 73.59 73.59 -0.78 1,838 21,092 +318 Hover/Click
Total Volume and Open Interest 1,832,029 2,352,927 -12,228  
Gas Oil(ICE) Weekly Monthly
Oct24 241009 703.25 706.00 682.00 693.00 -2.75 54,151 26,981 -22,996 Hover/Click
Nov24 241009 701.50 704.00 679.50 690.50 -3.50 149,724 201,722 +2,835 Hover/Click
Dec24 241009 699.75 702.00 678.00 688.50 -4.00 142,364 201,335 +12,518 Hover/Click
Jan25 241009 699.75 702.00 678.00 688.25 -4.50 51,987 96,898 +2,718 Hover/Click
Feb25 241009 700.00 702.25 679.00 688.50 -4.75 27,648 52,623 +1,476 Hover/Click
Mar25 241009 699.75 702.25 679.00 688.50 -4.75 30,430 67,704 -1,587 Hover/Click
Apr25 241009 697.75 700.50 678.00 687.25 -4.25 9,088 32,199 +243 Hover/Click
May25 241009 696.25 699.25 677.75 686.50 -4.00 8,075 24,541 -77 Hover/Click
Jun25 241009 695.25 698.00 676.50 685.75 -3.75 33,402 61,409 -2,883 Hover/Click
Jul25 241009 694.25 698.25 678.25 686.25 -3.50 5,114 20,931 +617 Hover/Click
Total Volume and Open Interest 553,459 934,129 -7,967  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241009 73.82 74.44 71.57 73.24 -0.33 75,434 49,482 -558 Hover/Click
Dec24 241009 73.34 73.82 71.05 72.59 -0.39 108,648 105,153 -1,618 Hover/Click
Jan25 241009 72.87 73.32 70.67 72.07 -0.47 85,337 60,655 -4,023 Hover/Click
Feb25 241009 72.68 72.92 70.35 71.62 -0.55 61,520 34,585 -1,720 Hover/Click
Mar25 241009 72.39 72.58 70.09 71.27 -0.60 48,142 40,876 +1,089 Hover/Click
Apr25 241009 71.99 72.28 69.89 70.98 -0.63 19,576 17,323 +99 Hover/Click
May25 241009 71.50 72.00 69.70 70.73 -0.64 9,080 18,534 -353 Hover/Click
Jun25 241009 71.38 71.77 69.52 70.50 -0.65 21,165 50,552 +372 Hover/Click
Jul25 241009 70.06 70.34 70.06 70.26 -0.65 1,936 13,303 +205 Hover/Click
Aug25 241009 70.02 70.02 70.02 70.02 -0.66 1,185 14,185 -61 Hover/Click
Sep25 241009 69.23 69.91 69.23 69.80 -0.65 2,609 26,926 -295 Hover/Click
Oct25 241009 69.60 69.60 69.60 69.60 -0.64 569 14,808 +61 Hover/Click
Nov25 241009 69.43 69.43 69.43 69.43 -0.65 468 14,415 -64 Hover/Click
Dec25 241009 70.08 70.27 68.61 69.28 -0.64 15,058 71,955 +785 Hover/Click
Jan26 241009 69.08 69.08 69.08 69.08 -0.63 340 3,963 +18 Hover/Click
Feb26 241009 68.88 68.88 68.88 68.88 -0.63 43 2,024 -2 Hover/Click
Total Volume and Open Interest 456,274 637,812 -5,782  
US Dollar Index(ICE) Weekly Monthly
Dec24 241009 102.245 102.705 102.220 102.695 +0.393 22,346 25,157 +288 Hover/Click
Mar25 241009 102.120 102.375 102.060 102.375 +0.393 17 468 +1 Hover/Click
Jun25 241009 102.065 102.065 102.065 102.065 +0.393       Hover/Click
Total Volume and Open Interest 22,363 25,635 +289  
Australian Dollar(CME) Weekly Monthly
Dec24 241009 67.51 67.68 67.14 67.18 -0.30 105,617 203,980 -3,299 Hover/Click
Mar25 241009 67.50 67.66 67.17 67.20 -0.29 118 578 +19 Hover/Click
Jun25 241009 67.23 67.23 67.18 67.18 -0.29 3 327 +3 Hover/Click
Total Volume and Open Interest 105,880 205,706 -3,331  
British Pound(CME) Weekly Monthly
Dec24 241009 131.00 131.05 130.55 130.64 -0.27 64,267 253,685 +879 Hover/Click
Mar25 241009 130.85 130.91 130.56 130.60 -0.26 38 1,397 -6 Hover/Click
Jun25 241009 130.55 130.73 130.54 130.54 -0.24 10 198 +2 Hover/Click
Total Volume and Open Interest 64,420 255,908 +871  
Canadian Dollar(CME) Weekly Monthly
Dec24 241009 73.39 73.43 73.03 73.07 -0.29 79,371 221,331 +6,440 Hover/Click
Mar25 241009 73.61 73.61 73.23 73.26 -0.28 535 1,642 +20 Hover/Click
Jun25 241009 73.61 73.81 73.41 73.41 -0.28 113 883 +108 Hover/Click
Sep25 241009 73.66 73.66 73.58 73.58 -0.25 16 162 +15 Hover/Click
Total Volume and Open Interest 80,284 224,645 +6,597  
Japanese Yen(CME) Weekly Monthly
Dec24 241009 68.05 68.16 67.55 67.55 -0.47 114,844 193,755 -4 Hover/Click
Mar25 241009 68.83 68.90 68.33 68.33 -0.46 54 861 +10 Hover/Click
Jun25 241009 69.11 69.11 69.00 69.00 -0.45 100 852 +100 Hover/Click
Total Volume and Open Interest 115,498 196,685 +76  
Swiss Franc(CME) Weekly Monthly
Dec24 241009 117.53 117.63 117.02 117.04 -0.42 21,415 63,488 -6 Hover/Click
Mar25 241009 118.47 118.76 118.20 118.20 -0.40 1 239 +0 Hover/Click
Jun25 241009 119.30 119.83 119.30 119.30 -0.38 1 92 +0 Hover/Click
Total Volume and Open Interest 21,417 63,822 -6  
EuroFX(CME) Weekly Monthly
Dec24 241009 110.12 110.13 109.67 109.68 -0.36 123,220 648,901 -5,114 Hover/Click
Mar25 241009 110.51 110.55 110.12 110.12 -0.35 346 9,706 +3 Hover/Click
Jun25 241009 110.79 110.79 110.56 110.56 -0.34 22 1,963 +7 Hover/Click
Total Volume and Open Interest 124,584 669,131 -5,428  
Mexican Peso(CME) Weekly Monthly
Dec24 241009 511.50 512.25 507.25 507.88 -4.00 47,309 135,752 -1,154 Hover/Click
Mar25 241009 500.88 500.88 500.75 500.88 -3.88 2 32 +0 Hover/Click
Total Volume and Open Interest 47,329 135,821 -1,160  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241009 61.4500 61.4700 60.5700 60.5700 -0.6800 34,949 57,007 -3,164 Hover/Click
Mar25 241009 61.0000 61.4300 60.6200 60.6200 -0.6600 2 29 +1 Hover/Click
Total Volume and Open Interest 34,951 57,037 -3,163  
Brazilian Real(CME) Weekly Monthly
Nov24 241009 180.60 180.85 178.15 178.35 -2.00 14,553 56,208 +626  
Dec24 241009 179.75 179.75 177.65 177.75 -2.05 27 1,398 +1 Hover/Click
Jan25 241009 177.10 177.10 177.10 177.10 -2.05        
Feb25 241009 176.30 176.30 176.30 176.30 -2.00 0 2 +0  
Total Volume and Open Interest 14,580 57,608 +627  
Bitcoin RR(CME) Weekly Monthly
Oct24 241009 62545 62720 60420 61115 -1285 6,539 21,682 -595 Hover/Click
Nov24 241009 63005 63220 60950 61630 -1295 1,676 6,440 +597 Hover/Click
Dec24 241009 63290 63650 61330 62010 -1315 220 1,081 +49 Hover/Click
Jan25 241009 64090 64090 61785 62485 -1325 1 158 +1 Hover/Click
Feb25 241009 62970 64305 62255 62970 -1325       Hover/Click
Total Volume and Open Interest 8,436 29,382 +52  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241009 121~140 121~160 120~170 120~250 -0~110 370,046 1,762,973 +2,069 Hover/Click
Mar25 241009 121~120 121~240 120~270 121~020 -0~110 407 1,091 +293 Hover/Click
Jun25 241009 121~010 121~010 121~010 121~010 -0~110       Hover/Click
Total Volume and Open Interest 370,453 1,764,064 +2,362  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241009 112~185 112~210 112~035 112~065 -0~085 1,626,785 4,827,284 -40,551 Hover/Click
Mar25 241009 112~295 112~305 112~140 112~165 -0~085 356 2,711 -526 Hover/Click
Jun25 241009 112~180 112~180 112~180 112~180 -0~085       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241009 108~200 108~216 108~094 108~112 -0~062 1,085,779 6,261,504 -22,453 Hover/Click
Mar25 241009 108~216 108~216 108~190 108~206 -0~086       Hover/Click
Jun25 241009 108~306 108~306 108~306 108~306 -0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241009 103~147 103~160 103~104 103~111 -0~026 699,223 4,440,969 -28,519 Hover/Click
Mar25 241009 103~211 103~211 103~200 103~211 -0~030 39 59 +27 Hover/Click
Jun25 241009 104~013 104~013 104~013 104~013 -0~030 1 1 +0 Hover/Click
Total Volume and Open Interest 699,263 4,441,029 -28,492  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241009 95.500 95.505 95.475 95.485 unch 86,870 266,576 -3,536  
Mar25 241009 95.830 95.845 95.795 95.810 +0.005 75,794 222,001 -3,820  
Jun25 241009 96.065 96.090 96.030 96.045 unch 94,182 220,521 +8,032  
Sep25 241009 96.210 96.230 96.165 96.180 -0.005 54,565 206,176 -2,530  
Dec25 241009 96.275 96.305 96.240 96.250 -0.005 96,808 363,703 -2,412  
Mar26 241009 96.295 96.330 96.265 96.270 -0.005 50,941 160,037 -439  
Jun26 241009 96.305 96.340 96.275 96.280 unch 34,745 125,436 -255  
Sep26 241009 96.310 96.345 96.285 96.290 +0.005 23,308 72,780 +218  
Dec26 241009 96.320 96.355 96.295 96.305 +0.010 31,009 84,075 -3,197  
Mar27 241009 96.330 96.365 96.305 96.315 +0.010 18,641 62,525 -612  
Jun27 241009 96.335 96.370 96.315 96.325 +0.010 13,541 51,756 +405  
Sep27 241009 96.330 96.380 96.325 96.335 +0.010 10,704 51,638 +197  
Dec27 241009 96.330 96.385 96.330 96.345 +0.015 10,708 47,846 +580  
Mar28 241009 96.345 96.390 96.340 96.350 +0.015 9,935 22,108 +59  
Jun28 241009 96.330 96.385 96.330 96.350 +0.015 7,012 18,632 -102  
Sep28 241009 96.325 96.380 96.325 96.350 +0.020 6,437 7,478 +228  
Dec28 241009 96.315 96.370 96.315 96.340 +0.020 3,444 8,730 +88  
Mar29 241009 96.315 96.355 96.315 96.330 +0.020 1,034 4,554 -23  
Total Volume and Open Interest 680,439 2,220,083 +298  
Ultra T-Bond(CBOT)
Dec24 241009 129~18 129~20 128~11 128~22 -0~10 298,375 1,706,217 -1,476  
Mar25 241009 128~25 129~17 128~18 128~25 -0~12 13 32 +5  
Jun25 241009 129~31 129~31 129~31 129~31 -0~12        
Total Volume and Open Interest 298,388 1,706,249 -1,471  
Ultra 10-Yr T-Note(CBOT)
Dec24 241009 116~095 116~115 115~225 115~260 -0~100 445,172 2,205,589 -4,109  
Mar25 241009 116~050 116~050 116~050 116~050 -0~100 0 5 +0  
Jun25 241009 116~160 116~160 116~160 116~160 -0~100        
Total Volume and Open Interest 445,172 2,205,594 -4,109  
30 Day Federal Funds(CBOT)
Oct24 241009 95.175 95.175 95.173 95.173 -0.003 17,807 740,250 -8,167  
Nov24 241009 95.345 95.345 95.320 95.330 -0.015 68,204 526,963 +12,107  
Dec24 241009 95.510 95.515 95.475 95.480 -0.025 17,170 202,475 +4,183  
Jan25 241009 95.685 95.685 95.635 95.640 -0.040 62,843 222,304 +9,712  
Feb25 241009 95.870 95.880 95.810 95.815 -0.055 30,695 158,969 +5,317  
Mar25 241009 95.955 95.965 95.890 95.890 -0.060 6,674 50,210 -418  
Total Volume and Open Interest 228,988 2,083,225 +24,353  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241009 144.20 144.25 144.10 144.17 -0.07 1,045 9,218 -891 Hover/Click
Mar25 241009 143.76 143.76 143.76 143.76 -0.07       Hover/Click
Jun25 241009 143.18 143.18 143.18 143.18 -0.07       Hover/Click
Total Volume and Open Interest 1,045 9,218 -891  
Euro-Buxl(EUREX)
Dec24 241009 134.28 134.66 133.32 133.90 +0.06 101,770 208,755 -3,908  
Mar25 241009 133.88 133.88 133.42 133.84 +0.04 7 19 -1  
Jun25 241009 133.98 133.98 133.98 133.98 +0.20        
Total Volume and Open Interest 101,777 208,774 -3,909  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241009 133.59 133.76 133.17 133.41 -0.04 992,127 1,471,088 -15,328 Hover/Click
Mar25 241009 134.85 134.96 134.76 134.96 -0.04 40 161 +23 Hover/Click
Jun25 241009 134.42 134.42 134.42 134.42 +0.05       Hover/Click
Total Volume and Open Interest 992,167 1,471,249 -15,305  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241009 119.17 119.26 118.89 119.03 -0.05 659,616 1,338,103 -89,478 Hover/Click
Mar25 241009 118.50 118.50 118.36 118.36 -0.05 0 55 -3 Hover/Click
Jun25 241009 120.43 120.43 120.43 120.43 -0.01       Hover/Click
Total Volume and Open Interest 659,616 1,338,158 -89,481  
Euro-Schatz(EUREX)
Dec24 241009 106.80 106.83 106.69 106.75 -0.03 553,054 2,340,806 -55,084  
Mar25 241009 107.05 107.05 107.00 107.03 -0.06        
Jun25 241009 106.38 106.38 106.38 106.38 -1.88        
Total Volume and Open Interest 553,054 2,340,806 -55,084  
3-Mth Euribor(EUREX)
Dec24 241009 97.095 97.100 97.085 97.090 -0.005 5,246 23,387 +43  
Mar25 241009 97.535 97.550 97.525 97.525 -0.015 2,824 14,020 +215  
Jun25 241009 97.780 97.805 97.750 97.770 -0.010 22,697 12,039 -139  
Total Volume and Open Interest 73,939 116,436 +1,138  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241009 96~23 96~29 96~18 96~19 +0~04 223,268 840,729 -2,465 Hover/Click
Mar25 241009 96~16 96~16 96~16 96~16 +0~04 1 26 +1 Hover/Click
Total Volume and Open Interest 223,269 840,755 -2,464  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241009 97.090 97.105 97.070 97.085 -0.005 266,122 659,377 +14,662  
Mar25 241009 97.535 97.555 97.495 97.520 -0.015 155,652 486,741 -3,249  
Jun25 241009 97.775 97.805 97.735 97.765 -0.015 143,867 493,243 -5,983  
Total Volume and Open Interest 1,450,770 4,284,208 +9,086  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241009 95.71 95.72 95.69 95.70 -0.02 44,441 312,286 +554  
Mar25 241009 95.93 95.93 95.90 95.91 -0.02 43,708 206,353 +2,002  
Jun25 241009 96.12 96.15 96.10 96.12 -0.01 39,880 141,660 +8,935  
Sep25 241009 96.28 96.31 96.26 96.29 +0.01 24,718 160,635 +4,758  
Dec25 241009 96.39 96.43 96.37 96.40 +0.01 26,785 149,372 +2,039  
Mar26 241009 96.45 96.49 96.43 96.46 +0.01 14,148 119,928 -773  
Jun26 241009 96.45 96.49 96.43 96.47 +0.01 14,841 69,016 +5,509  
Sep26 241009 96.43 96.47 96.42 96.44 unch 3,081 35,221 +10  
Dec26 241009 96.38 96.43 96.38 96.40 unch 202 10,325 -11  
Mar27 241009 96.35 96.35 96.35 96.35 +0.01 307 2,539 -26  
Total Volume and Open Interest 212,419 1,208,707 +22,848  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241009 95.83 95.84 95.78 95.81 -0.02 205,041 1,055,668 +5,304  
Mar25 241009 95.81 95.81 95.81 95.81 -0.02        
Total Volume and Open Interest 205,041 1,055,668 +5,304  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241009 96.31 96.34 96.26 96.30 -0.01 272,929 828,139 +24,419  
Mar25 241009 96.30 96.30 96.30 96.30 -0.01        
Total Volume and Open Interest 272,929 828,139 +24,419  
Gold(CMX) Weekly Monthly
Oct24 241009 2603.0 2607.7 2603.0 2606.0 -9.0 687 508 +172 Hover/Click
Dec24 241009 2640.7 2642.9 2622.8 2626.0 -9.4 233,849 434,917 -10,560 Hover/Click
Feb25 241009 2663.6 2665.2 2646.7 2648.8 -9.4 14,011 42,329 +2,232 Hover/Click
Apr25 241009 2682.0 2683.9 2665.9 2668.5 -9.2 4,754 23,771 +1,060 Hover/Click
Jun25 241009 2702.5 2704.7 2686.6 2688.4 -9.0 3,015 11,905 +674 Hover/Click
Aug25 241009 2721.0 2722.4 2705.0 2706.5 -9.0 434 1,420 -88 Hover/Click
Oct25 241009 2724.5 2724.5 2724.5 2724.5 -8.8 50 325 -1 Hover/Click
Dec25 241009 2757.0 2757.0 2741.6 2741.6 -8.6 51 3,726 +2 Hover/Click
Feb26 241009 2758.7 2758.7 2758.7 2758.7 -8.5 3 11 +0 Hover/Click
Apr26 241009 2774.2 2774.2 2774.2 2774.2 -8.4 2 25 -1 Hover/Click
Jun26 241009 2791.9 2791.9 2791.9 2791.9 -8.4 0 64 +0 Hover/Click
Aug26 241009 2808.1 2808.1 2808.1 2808.1 -8.4       Hover/Click
Total Volume and Open Interest 257,903 520,316 -6,506  
Silver(CMX) Weekly Monthly
Dec24 241009 3086.0 3100.5 3043.5 3067.0 +7.0 96,746 120,026 -3,641 Hover/Click
Mar25 241009 3125.5 3140.5 3085.0 3107.4 +7.0 4,606 15,014 +276 Hover/Click
May25 241009 3159.0 3159.0 3115.5 3132.6 +7.1 1,279 5,120 +263 Hover/Click
Jul25 241009 3185.0 3185.5 3141.0 3157.6 +7.3 363 900 +122 Hover/Click
Sep25 241009 3180.0 3182.3 3180.0 3182.3 +8.1 59 282 +9 Hover/Click
Dec25 241009 3240.0 3241.5 3205.0 3216.2 +8.2 63 363 +31 Hover/Click
Mar26 241009 3250.3 3250.3 3250.3 3250.3 +8.2 5 15 -5 Hover/Click
Total Volume and Open Interest 103,619 142,839 -2,933  
Platinum(NYMEX) Weekly Monthly
Oct24 241009 948.0 952.2 948.0 948.7 -3.0 32 24 -15 Hover/Click
Jan25 241009 965.9 969.4 953.0 957.3 -4.7 29,526 70,757 +1,042 Hover/Click
Apr25 241009 975.6 978.6 962.6 966.8 -4.7 1,250 5,237 +245 Hover/Click
Jul25 241009 982.5 987.1 971.6 975.6 -4.1 277 611 +36 Hover/Click
Total Volume and Open Interest 31,338 76,979 +1,299  
Palladium(NYMEX) Weekly Monthly
Dec24 241009 1023.50 1050.00 1012.00 1042.90 +36.00 4,632 17,647 -126 Hover/Click
Mar25 241009 1027.50 1057.00 1021.00 1050.40 +34.90 192 443 +47 Hover/Click
Jun25 241009 1056.70 1056.70 1056.70 1056.70 +35.40 5 11 +2 Hover/Click
Total Volume and Open Interest 4,832 18,120 -77  
Copper(CMX) Weekly Monthly
Dec24 241009 447.40 450.45 437.35 439.95 -5.70 89,112 133,185 -6,020 Hover/Click
Mar25 241009 451.60 454.55 441.95 444.30 -5.70 14,249 59,066 +4 Hover/Click
May25 241009 453.05 457.05 445.05 447.20 -5.70 4,433 21,404 +29 Hover/Click
Jul25 241009 456.95 459.25 447.35 449.40 -5.75 2,235 9,915 -482 Hover/Click
Sep25 241009 451.25 460.80 450.00 451.25 -5.90 452 1,309 +54 Hover/Click
Total Volume and Open Interest 112,451 241,373 -6,418  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241009 42375 42864 42254 42813 +438 80,028 84,336 -1,635 Hover/Click
Mar25 241009 42734 43226 42625 43179 +441 72 385 +6 Hover/Click
Jun25 241009 43494 43494 42947 43494 +450 1 10 +1 Hover/Click
Sep25 241009 43886 43886 43886 43886 +438       Hover/Click
Total Volume and Open Interest 80,101 84,731 -1,628  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241009 42376 42864 42254 42813 +438 94,536 16,649 +267 Hover/Click
Mar25 241009 42722 43226 42620 43179 +441 226 267 -32 Hover/Click
Jun25 241009 43389 43494 43041 43494 +450 0 10 +0 Hover/Click
Sep25 241009 43886 43886 43886 43886 +438       Hover/Click
Total Volume and Open Interest 94,762 16,926 +235  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241009 5799.25 5846.50 5780.75 5841.25 +40.75 1,172,261 2,110,369 +37,735 Hover/Click
Mar25 241009 5854.00 5903.50 5837.75 5899.00 +42.25 4,699 20,745 +3,185 Hover/Click
Jun25 241009 5894.50 5954.00 5887.50 5949.25 +44.25 14 601 +2 Hover/Click
Sep25 241009 5995.50 5995.50 5995.50 5995.50 +44.00 1 18 +0 Hover/Click
Total Volume and Open Interest 1,176,975 2,132,773 +40,922  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241009 5798.50 5846.50 5780.75 5841.25 +40.75 784,970 112,368 -1,093 Hover/Click
Mar25 241009 5853.00 5904.50 5837.50 5899.00 +42.25 1,124 1,414 +12 Hover/Click
Jun25 241009 5904.75 5959.75 5891.50 5949.25 +44.25 9 80 +3 Hover/Click
Sep25 241009 5995.50 5995.50 5995.50 5995.50 +44.00 0 10 +0 Hover/Click
Total Volume and Open Interest 786,103 113,872 -1,078  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241009 20294.25 20482.75 20196.00 20463.50 +165.00 444,750 248,977 +9,924 Hover/Click
Mar25 241009 20499.25 20703.00 20415.50 20685.00 +169.25 997 1,151 +128 Hover/Click
Jun25 241009 20863.00 20863.00 20691.25 20863.00 +168.75 0 5 +0 Hover/Click
Total Volume and Open Interest 445,747 250,139 +10,052  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241009 20298.00 20482.25 20195.50 20463.50 +165.00 1,162,724 65,548 +2,308 Hover/Click
Mar25 241009 20503.50 20703.00 20414.25 20685.00 +169.25 2,980 3,259 +312 Hover/Click
Jun25 241009 20686.75 20863.00 20686.75 20863.00 +168.75 0 40 +0 Hover/Click
Total Volume and Open Interest 1,165,705 68,856 +2,620  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241009 3121.60 3153.10 3105.30 3143.20 +21.50 8,917 33,011 -10 Hover/Click
Mar25 241009 3169.80 3169.80 3169.80 3169.80 +30.50       Hover/Click
Jun25 241009 3182.70 3182.70 3182.70 3182.70 +20.20       Hover/Click
Total Volume and Open Interest 8,917 33,011 -10  
Volatility Index(CBOE)
Oct24 241009 21.45 21.60 20.70 20.90 -0.56 72,879 87,134 -11,523  
Nov24 241009 19.90 20.02 19.30 19.35 -0.54 74,457 133,784 +4,232  
Dec24 241009 19.41 19.50 18.90 18.95 -0.36 25,564 60,831 +2,062  
Jan25 241009 19.70 19.75 19.25 19.28 -0.32 8,285 24,755 +572  
Total Volume and Open Interest 193,100 340,586 -3,507  
S & P 600(CME)
Dec24 241009 1406.80 1416.10 1396.80 1406.80 +3.80 0 669 +0  
Mar25 241009 1423.30 1423.30 1423.30 1423.30 +3.90        
Total Volume and Open Interest 0 669 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241009 2213.70 2233.90 2200.70 2218.30 +4.60 121,535 443,082 -943 Hover/Click
Mar25 241009 2229.60 2253.50 2220.70 2238.10 +5.30 78 325 -10 Hover/Click
Jun25 241009 2251.50 2251.50 2251.50 2251.50 +5.30 0 1 +0 Hover/Click
Total Volume and Open Interest 121,613 443,408 -953  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241009 2213.90 2233.90 2200.80 2218.30 +4.60 64,857 17,091 -97 Hover/Click
Mar25 241009 2228.90 2253.00 2221.20 2238.10 +5.30 62 286 +17 Hover/Click
Jun25 241009 2251.50 2251.50 2251.50 2251.50 +5.30 0 4 +0 Hover/Click
Total Volume and Open Interest 64,919 17,387 -80  
Nikkei 225(CME)
Dec24 241009 39525 39835 39265 39790 +265 4,312 10,167 +1  
Mar25 241009 39835 39855 39405 39835 +265 1 7 +1  
Total Volume and Open Interest 4,313 10,174 +2  
Nikkei 225(SGX) Weekly Monthly
Dec24 241009 38950 39515 38795 39275 +360 18,629 77,283 -318  
Mar25 241009 39365 39365 39150 39235 +360 2 863 +0  
Jun25 241009 38985 38985 38985 38985 +360 0 791 +0  
Total Volume and Open Interest 18,631 82,437 -318  
Nikkei 225 Mini(JPX)
Dec24 241009 38865 39515 38825 39290 +330 565,135 253,345 +8,321  
Mar25 241009 38850 39500 38810 39270 +320 11,043 8,857 +327  
Jun25 241009 38615 39270 38600 39030 +330 337 1,367 +7  
Total Volume and Open Interest 620,535 343,354 +15,841  
Nikkei 225(JPX)
Dec24 241009 38870 39520 38830 39290 +330 36,597 177,167 -3,020  
Mar25 241009 38830 39490 38830 39270 +320 214 9,799 -64  
Jun25 241009 39200 39200 39030 39030 +330 1 7,508 +0  
Total Volume and Open Interest 36,817 222,963 -3,087  
Nikkei 225(CME) Yen
Dec24 241009 39425 39705 39125 39665 +290 15,842 39,045 +1,187  
Mar25 241009 39400 39650 39160 39635 +270 0 15 +0  
Jun25 241009 39640 39640 39640 39640 +235        
Total Volume and Open Interest 15,842 39,062 +1,187  
Nikkei 225(CME) e-Mini Yen
Dec24 241009 39665 39665 39665 39665 +290        
Mar25 241009 39635 39635 39635 39635 +270 0 1 +0  
Jun25 241009 39640 39640 39640 39640 +235        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241009 7537.0 7579.0 7507.5 7567.0 +38.5 35,598 184,927 -2,805  
Nov24 241009 7566.5 7598.5 7532.0 7588.0 +38.5 2,525 1,604 +50  
Dec24 241009 7574.0 7618.0 7565.0 7603.5 +38.5 226 1,154 -50  
Mar25 241009 7657.0 7657.0 7657.0 7657.0 +38.5 0 1 +0  
Jun25 241009 7532.0 7532.0 7532.0 7532.0 +38.5        
Sep25 241009 7571.0 7571.0 7571.0 7571.0 +38.5        
Total Volume and Open Interest 38,349 187,686 -2,805  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241009 20784 21510 20241 20628 -154 322,990 131,155 -3,605  
Nov24 241009 20908 21550 20287 20672 -165 3,677 5,306 +999  
Dec24 241009 20920 21573 20381 20727 -180 2,417 16,537 +2  
Total Volume and Open Interest 329,954 156,550 -2,594  
DAX(EUREX) Weekly Monthly
Dec24 241009 19233.0 19424.0 19143.0 19395.0 +183.0 35,374 52,448 -566  
Mar25 241009 19491.0 19579.0 19491.0 19566.0 +184.0 1 33 +0  
Jun25 241009 19775.0 19775.0 19775.0 19775.0 +188.0        
Total Volume and Open Interest 35,375 52,481 -566  
Mini-DAX(EUREX)
Dec24 241009 19235.0 19425.0 19144.0 19395.0 +183.0 25,399 8,007 -25  
Mar25 241009 19395.0 19566.0 19367.0 19566.0 +184.0 8 24 +4  
Jun25 241009 19775.0 19775.0 19775.0 19775.0 +188.0        
Total Volume and Open Interest 25,407 8,031 -21  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241009 4979 5016 4952 5007 +33 533,969 2,181,002 +12,867  
Mar25 241009 4996 5031 4996 5031 +33 36 12,654 +3  
Jun25 241009 4973 4973 4973 4973 +34 0 803 +0  
Total Volume and Open Interest 534,005 2,194,971 +12,870  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241009 12018 12174 12010 12138 +91 18,487 170,419 -38  
Mar25 241009 12153 12153 12124 12124 +91 1 605 -1  
Jun25 241009 11848 11932 11848 11932 +95 0 26 +0  
Total Volume and Open Interest 18,488 171,050 -39  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241009 8254.50 8321.50 8231.50 8286.50 +54.00 96,237 443,424 +2,901  
Mar25 241009 8341.00 8341.00 8311.50 8311.50 +53.50 7 10 +4  
Jun25 241009 8317.50 8317.50 8317.50 8317.50 +53.50 0 153 +0  
Total Volume and Open Interest 96,244 443,587 +2,905  
SPI 200(SFE) Weekly Monthly
Dec24 241009 8220.0 8269.0 8192.0 8217.0 -4.0 33,091 217,066 -1,953  
Mar25 241009 8205.0 8205.0 8205.0 8205.0 -4.0        
Jun25 241009 8279.0 8279.0 8279.0 8279.0 -4.0 0 253 +0  
Total Volume and Open Interest 33,135 217,763 -1,962  
FTSE MIB(ISE)
Dec24 241009 33610.00 33845.00 33470.00 33806.00 +198.00 12,627 105,611 -451  
Mar25 241009 33825.00 33980.00 33480.00 33951.00 +198.00 5 16 +0  
Jun25 241009 33356.00 33356.00 33356.00 33356.00 +198.00 0 3 +0  
Total Volume and Open Interest 12,632 105,630 -451  
KOSPI 200(KFE)
Dec24 241008 347.20 347.55 344.40 346.15 -3.10 262,702 259,117 +2,517  
Mar25 241008 347.10 347.20 344.45 345.95 -3.05 546 4,155 +21  
Jun25 241008 345.70 345.70 345.70 345.70 -2.60 2 3,975 -2  
Total Volume and Open Interest 263,251 269,893 +2,572  
GSCI(CME) Weekly Monthly
Oct24 241009 543.00 551.60 541.00 547.25 -2.95 251 758 -161  
Nov24 241009 550.30 552.70 542.70 548.00 -3.50 206 366 +189  
Dec24 241009 550.50 550.50 550.50 550.50 +1.50        
Total Volume and Open Interest 457 1,124 +28  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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