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 Thu October 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241010 1019.75 1025.50 1011.75 1014.75 -5.50 185,293 338,579 -14,995 Hover/Click
Jan25 241010 1036.50 1042.50 1028.75 1031.50 -5.50 97,706 210,464 +15,394 Hover/Click
Mar25 241010 1051.00 1057.50 1044.25 1046.50 -5.00 31,922 147,915 +2,602 Hover/Click
May25 241010 1066.00 1072.00 1058.75 1061.25 -4.25 18,513 83,432 +1,681 Hover/Click
Jul25 241010 1077.25 1083.00 1070.25 1072.75 -4.25 14,936 60,276 +1,756 Hover/Click
Aug25 241010 1077.50 1083.00 1070.75 1072.75 -4.00 2,038 5,097 +71 Hover/Click
Sep25 241010 1069.75 1073.25 1062.00 1064.25 -3.00 1,110 4,050 +195 Hover/Click
Nov25 241010 1068.00 1075.25 1064.00 1066.25 -2.75 5,044 36,562 +1,114 Hover/Click
Jan26 241010 1083.50 1086.00 1075.25 1077.50 -2.75 134 1,425 +12 Hover/Click
Mar26 241010 1081.25 1087.75 1077.25 1079.50 -2.75 74 873 +26 Hover/Click
May26 241010 1084.25 1090.25 1083.00 1084.25 -2.00 7 246 -5 Hover/Click
Jul26 241010 1078.50 1092.50 1078.50 1090.50 -2.00 7 262 +1 Hover/Click
Aug26 241010 1085.00 1085.00 1085.00 1085.00 -1.75 0 54 +0 Hover/Click
Sep26 241010 1073.25 1073.25 1073.25 1073.25 -2.75 0 41 +0 Hover/Click
Total Volume and Open Interest 356,796 889,927 +7,858  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241010 321.40 321.60 314.00 317.50 -5.00 131 214 -106 Hover/Click
Dec24 241010 321.20 322.50 314.40 316.10 -5.10 88,493 231,410 -9,245 Hover/Click
Jan25 241010 320.50 321.90 314.60 315.80 -4.50 52,484 119,690 +1,010 Hover/Click
Mar25 241010 321.30 322.90 316.10 317.10 -3.80 27,850 89,741 +894 Hover/Click
May25 241010 323.00 325.00 318.80 319.70 -3.20 13,425 41,205 -110 Hover/Click
Jul25 241010 326.40 328.50 322.40 323.20 -3.10 10,837 37,690 +1,324 Hover/Click
Aug25 241010 327.20 329.10 323.20 323.80 -3.00 3,334 9,218 +672 Hover/Click
Sep25 241010 326.90 329.10 323.40 323.80 -3.00 1,707 6,960 +152 Hover/Click
Oct25 241010 327.10 328.20 322.80 323.00 -2.90 1,107 4,661 +124 Hover/Click
Dec25 241010 328.30 330.60 325.00 325.50 -2.70 2,051 9,227 +241 Hover/Click
Total Volume and Open Interest 201,488 552,128 -5,015  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241010 43.87 43.87 43.87 43.87 +0.61 212 307 +3 Hover/Click
Dec24 241010 43.11 43.98 42.74 43.76 +0.70 73,284 222,985 -6,057 Hover/Click
Jan25 241010 43.14 44.00 42.85 43.79 +0.67 34,093 108,901 +2,630 Hover/Click
Mar25 241010 43.34 44.13 43.06 43.94 +0.66 18,060 78,671 -636 Hover/Click
May25 241010 43.54 44.34 43.31 44.16 +0.66 11,498 43,702 -1,676 Hover/Click
Jul25 241010 43.84 44.50 43.49 44.34 +0.66 6,479 33,812 +602 Hover/Click
Aug25 241010 43.67 44.36 43.36 44.20 +0.65 2,291 6,866 -41 Hover/Click
Sep25 241010 43.52 44.15 43.19 43.99 +0.64 837 5,293 +5 Hover/Click
Oct25 241010 43.28 43.84 42.93 43.69 +0.61 312 2,370 -36 Hover/Click
Dec25 241010 43.26 43.82 42.90 43.67 +0.59 918 9,806 -101 Hover/Click
Total Volume and Open Interest 148,001 514,110 -5,294  
Canola(WCE) Weekly Monthly
Nov24 241010 614.7 621.4 610.3 611.9 -3.2 28,605 63,270 -12,345 Hover/Click
Jan25 241010 626.0 633.2 623.0 625.0 -1.1 29,704 101,893 +4,935 Hover/Click
Mar25 241010 632.8 643.8 632.8 637.4 +1.0 5,211 28,619 -210 Hover/Click
May25 241010 643.7 650.5 641.3 645.9 +2.4 2,333 13,642 +11 Hover/Click
Jul25 241010 647.9 655.5 646.0 651.7 +3.7 1,099 11,184 +545 Hover/Click
Nov25 241010 639.9 648.5 639.9 645.1 +4.5 1,146 9,655 +492 Hover/Click
Total Volume and Open Interest 68,109 228,603 -6,564  
Corn(CBOT) Weekly Monthly
Dec24 241010 421.00 424.00 418.00 418.50 -2.50 148,815 729,095 -2,391 Hover/Click
Mar25 241010 438.50 441.25 435.25 436.25 -1.75 73,814 343,664 -420 Hover/Click
May25 241010 448.00 450.25 444.25 445.00 -2.25 26,044 137,092 -5,350 Hover/Click
Jul25 241010 453.00 456.00 450.25 451.00 -2.25 18,252 128,433 -126 Hover/Click
Sep25 241010 448.75 450.75 445.25 446.25 -2.00 4,299 43,177 +48 Hover/Click
Dec25 241010 453.00 456.00 450.75 451.50 -2.00 5,578 94,675 +953 Hover/Click
Mar26 241010 463.25 466.25 461.75 462.25 -1.75 134 4,799 +19 Hover/Click
May26 241010 469.75 472.25 468.00 468.50 -1.25 42 495 -6 Hover/Click
Jul26 241010 474.25 475.75 471.25 472.00 -1.50 26 1,255 +6 Hover/Click
Sep26 241010 459.75 465.50 459.75 460.25 +0.25 3 233 +2 Hover/Click
Total Volume and Open Interest 277,091 1,487,412 -7,254  
Wheat(CBOT) Weekly Monthly
Dec24 241010 600.75 609.25 598.50 603.75 +4.75 55,193 205,976 -2,889 Hover/Click
Mar25 241010 623.75 632.25 621.75 626.50 +4.25 23,562 99,732 -641 Hover/Click
May25 241010 637.00 643.75 634.00 638.50 +3.75 12,980 34,265 -578 Hover/Click
Jul25 241010 643.50 649.25 639.75 644.25 +2.75 8,502 40,807 +1,036 Hover/Click
Sep25 241010 653.00 658.25 649.50 653.50 +2.50 1,356 4,501 +4 Hover/Click
Dec25 241010 666.75 671.00 663.00 666.50 +2.50 906 5,250 +293 Hover/Click
Total Volume and Open Interest 102,659 391,667 -2,680  
Wheat(KCBT) Weekly Monthly
Dec24 241010 608.50 619.00 608.00 611.00 +2.25 20,736 121,084 -1,650 Hover/Click
Mar25 241010 625.00 634.75 624.25 627.75 +2.75 10,554 61,100 +335 Hover/Click
May25 241010 635.00 644.50 635.00 637.75 +2.75 5,113 23,674 +162 Hover/Click
Jul25 241010 641.50 650.75 641.50 644.50 +2.75 3,245 19,394 +979 Hover/Click
Sep25 241010 651.00 660.25 651.00 654.00 +2.25 708 2,454 +161 Hover/Click
Dec25 241010 670.00 673.25 664.75 668.00 +2.75 232 1,081 +52 Hover/Click
Mar26 241010 677.25 679.75 677.25 677.25 +2.75 0 104 +0 Hover/Click
Total Volume and Open Interest 40,588 228,973 +39  
Wheat(MGE) Weekly Monthly
Dec24 241010 646.75 655.00 645.75 650.25 +2.00 4,905 41,569 -735 Hover/Click
Mar25 241010 667.00 675.25 667.00 671.00 +2.25 1,716 17,017 +309 Hover/Click
May25 241010 683.00 686.00 679.75 682.00 +2.25 280 6,270 -64 Hover/Click
Jul25 241010 690.75 690.75 683.25 687.25 +2.00 27 2,226 -10 Hover/Click
Sep25 241010 690.00 690.00 683.75 688.50 +1.50 12 851 +0 Hover/Click
Dec25 241010 698.00 700.00 695.25 697.75 +0.50 16 322 +9 Hover/Click
Total Volume and Open Interest 6,958 68,278 -490  
Oats(CBOT) Weekly Monthly
Dec24 241010 388.25 394.00 381.50 384.00 -3.25 543 3,181 -77 Hover/Click
Mar25 241010 383.00 390.25 379.25 381.50 -2.00 35 622 -7 Hover/Click
May25 241010 377.50 377.50 377.50 377.50 -2.00 6 120 +2 Hover/Click
Jul25 241010 381.00 381.00 381.00 381.00 -2.00 0 14 +0 Hover/Click
Total Volume and Open Interest 584 3,952 -82  
Rough Rice(CBOT) Weekly Monthly
Nov24 241010 15.16 15.21 15.01 15.06 -0.10 725 7,379 -133 Hover/Click
Jan25 241010 15.33 15.34 15.16 15.24 -0.07 229 1,736 +95 Hover/Click
Mar25 241010 15.45 15.49 15.44 15.49 -0.03 124 434 +22 Hover/Click
May25 241010 15.72 15.72 15.72 15.72 -0.02 9 76 +0 Hover/Click
Total Volume and Open Interest 1,087 9,642 -16  
Live Cattle(CME) Weekly Monthly
Oct24 241010 188.250 189.250 187.250 189.185 +0.985 3,436 11,957 -1,472 Hover/Click
Dec24 241010 187.000 188.485 186.400 188.285 +1.050 20,310 138,084 -344 Hover/Click
Feb25 241010 187.880 189.100 187.300 188.880 +0.695 9,394 69,138 +231 Hover/Click
Apr25 241010 188.535 189.580 187.935 189.450 +0.570 7,135 50,444 +934 Hover/Click
Jun25 241010 182.500 183.350 181.830 183.330 +0.580 5,281 31,348 +443 Hover/Click
Aug25 241010 180.000 180.935 179.500 180.900 +0.550 1,481 9,585 +81 Hover/Click
Total Volume and Open Interest 48,141 318,676 -83  
Feeder Cattle(CME) Weekly Monthly
Oct24 241010 248.985 250.485 248.100 250.285 +1.000 1,850 6,171 -596 Hover/Click
Nov24 241010 248.500 250.200 247.600 249.950 +1.265 7,782 17,045 -1,102 Hover/Click
Jan25 241010 245.485 247.350 244.800 247.200 +1.320 5,304 14,356 +692 Hover/Click
Mar25 241010 243.900 245.750 243.400 245.600 +1.250 1,774 7,108 +194 Hover/Click
Apr25 241010 245.500 247.250 244.935 247.150 +1.300 695 2,005 -53 Hover/Click
May25 241010 245.800 248.050 245.800 247.900 +1.250 453 2,433 +70 Hover/Click
Aug25 241010 252.100 253.450 251.830 253.380 +0.630 260 2,081 +68 Hover/Click
Total Volume and Open Interest 18,128 51,270 -724  
Lean Hogs(CME) Weekly Monthly
Oct24 241010 83.980 84.200 83.900 84.030 +0.100 4,558 23,356 -2,079 Hover/Click
Dec24 241010 75.800 77.280 75.550 76.950 +1.370 22,770 129,029 -689 Hover/Click
Feb25 241010 79.450 80.600 79.330 80.400 +0.950 10,965 55,212 +735 Hover/Click
Apr25 241010 83.980 84.650 83.700 84.630 +0.650 6,444 43,722 +518 Hover/Click
May25 241010 87.880 88.400 87.880 88.400 +0.320 159 2,669 +16  
Jun25 241010 95.580 95.880 95.250 95.830 +0.300 2,921 18,653 +552 Hover/Click
Jul25 241010 95.730 96.100 95.480 96.030 +0.300 1,218 11,092 +70 Hover/Click
Aug25 241010 94.450 95.030 94.280 94.950 +0.400 707 6,636 +182 Hover/Click
Total Volume and Open Interest 50,177 293,147 -426  
Class III Milk(CME) Weekly Monthly
Oct24 241010 22.58 22.62 22.53 22.60 +0.03 88 4,149 -13 Hover/Click
Nov24 241010 21.18 21.59 20.87 21.45 +0.30 964 4,939 -89 Hover/Click
Dec24 241010 20.65 21.08 20.52 20.90 +0.24 386 2,822 -1 Hover/Click
Jan25 241010 20.30 20.55 20.22 20.48 +0.21 112 2,451 +45 Hover/Click
Feb25 241010 19.74 19.97 19.73 19.95 +0.22 5 1,576 +3 Hover/Click
Mar25 241010 19.50 19.60 19.45 19.59 +0.09 6 1,222 +6 Hover/Click
Apr25 241010 19.26 19.30 19.26 19.29 +0.03 22 826 +15 Hover/Click
May25 241010 19.24 19.32 19.23 19.32 +0.10 22 729 +18 Hover/Click
Jun25 241010 19.27 19.29 19.27 19.27 +0.02 22 713 +16 Hover/Click
Jul25 241010 19.29 19.40 19.29 19.32 +0.05 4 471 +3 Hover/Click
Aug25 241010 19.41 19.42 19.38 19.38 +0.02 11 494 +7 Hover/Click
Sep25 241010 19.55 19.55 19.53 19.55 +0.05 6 394 +5 Hover/Click
Oct25 241010 19.60 19.60 19.40 19.54 +0.04 5 352 +1 Hover/Click
Total Volume and Open Interest 1,670 21,757 +23  
Cocoa(ICE) Weekly Monthly
Dec24 241010 7350 7565 7139 7529 +178 8,067 53,726 -330 Hover/Click
Mar25 241010 6517 6683 6327 6651 +133 7,327 44,991 +949 Hover/Click
May25 241010 6096 6262 5946 6233 +144 3,642 19,424 +508 Hover/Click
Jul25 241010 5831 5988 5704 5958 +150 2,683 11,469 +275 Hover/Click
Sep25 241010 5581 5733 5469 5698 +164 621 5,033 +58 Hover/Click
Dec25 241010 5264 5453 5193 5401 +183 359 4,109 +12 Hover/Click
Mar26 241010 5012 5222 5008 5169 +198 32 99 +4 Hover/Click
Total Volume and Open Interest 22,732 138,870 +1,476  
Coffee "C"(ICE) Weekly Monthly
Dec24 241010 248.05 257.10 247.40 254.75 +4.70 14,320 88,480 -1,708 Hover/Click
Mar25 241010 246.65 255.65 246.10 253.45 +4.65 8,488 64,417 -654 Hover/Click
May25 241010 245.05 253.65 244.35 251.60 +4.60 4,679 25,665 +493 Hover/Click
Jul25 241010 243.10 251.05 242.15 249.15 +4.45 2,051 12,275 +117 Hover/Click
Sep25 241010 240.45 247.85 239.40 246.15 +4.15 821 7,718 +27 Hover/Click
Dec25 241010 235.15 242.50 235.10 241.20 +3.75 665 9,745 +216 Hover/Click
Total Volume and Open Interest 31,036 210,207 -1,509  
Orange Juice(ICE) Weekly Monthly
Nov24 241010 476.00 477.60 457.60 459.20 -18.00 789 6,084 -192 Hover/Click
Jan25 241010 466.05 466.05 447.60 447.95 -18.60 619 3,049 +349 Hover/Click
Mar25 241010 454.00 454.00 441.00 442.25 -17.65 62 746 +28 Hover/Click
May25 241010 443.70 443.70 435.55 435.55 -17.15 11 111 +10 Hover/Click
Jul25 241010 426.10 426.10 426.10 426.10 -17.10       Hover/Click
Sep25 241010 419.40 419.40 419.40 419.40 -17.10       Hover/Click
Total Volume and Open Interest 1,481 9,991 +195  
Sugar #11(ICE) Weekly Monthly
Mar25 241010 22.08 22.35 21.86 22.16 +0.12 56,934 360,397 -5,842 Hover/Click
May25 241010 20.50 20.74 20.35 20.58 +0.09 19,332 144,673 +211 Hover/Click
Jul25 241010 19.62 19.81 19.46 19.65 +0.08 12,365 117,997 +321 Hover/Click
Oct25 241010 19.40 19.58 19.25 19.40 +0.05 6,236 74,467 -34 Hover/Click
Mar26 241010 19.49 19.66 19.33 19.48 +0.04 3,397 36,683 -464 Hover/Click
May26 241010 18.40 18.51 18.25 18.35 +0.03 1,743 19,321 +268 Hover/Click
Jul26 241010 17.72 17.90 17.68 17.77 +0.05 1,640 15,972 -315 Hover/Click
Oct26 241010 17.62 17.75 17.58 17.63 +0.05 1,374 12,072 -187 Hover/Click
Mar27 241010 17.77 17.95 17.77 17.84 +0.05 682 5,851 +14 Hover/Click
Total Volume and Open Interest 104,178 793,979 -5,920  
London Cocoa(LCE) Weekly Monthly
Dec24 241010 5392 5538 5252 5521 +146 6,110 45,676 +78 Hover/Click
Mar25 241010 4827 4957 4695 4938 +130 7,382 58,914 -639 Hover/Click
May25 241010 4538 4641 4411 4628 +119 3,596 27,540 +354 Hover/Click
Jul25 241010 4298 4392 4192 4383 +113 1,515 16,585 -19 Hover/Click
Sep25 241010 4085 4183 4005 4178 +116 1,655 11,340 +250 Hover/Click
Dec25 241010 3863 3975 3808 3973 +126 790 13,360 +193 Hover/Click
Mar26 241010 3619 3779 3611 3779 +135 114 848 +10 Hover/Click
Total Volume and Open Interest 21,206 174,655 +233  
London Sugar(LCE) Weekly Monthly
Dec24 241010 561.90 570.00 559.00 566.70 +2.80 7,516 35,364 -876 Hover/Click
Mar25 241010 568.40 575.60 565.10 572.60 +2.80 8,840 48,273 +836 Hover/Click
May25 241010 564.70 570.50 560.90 567.70 +2.00 3,415 21,425 +829 Hover/Click
Aug25 241010 547.10 553.20 545.00 550.00 +0.50 653 8,775 -48 Hover/Click
Oct25 241010 530.50 538.50 530.20 535.00 +0.80 367 3,865 +149 Hover/Click
Total Volume and Open Interest 20,989 122,225 +909  
Cotton(ICE) Weekly Monthly
Dec24 241010 72.20 72.72 71.75 72.66 +0.41 17,267 123,132 -2,974 Hover/Click
Mar25 241010 74.28 74.78 73.87 74.75 +0.39 12,013 53,659 -1,396 Hover/Click
May25 241010 75.62 76.16 75.21 76.11 +0.41 3,976 23,798 +395 Hover/Click
Jul25 241010 76.53 77.01 76.01 76.94 +0.45 1,603 17,588 +482 Hover/Click
Oct25 241010 75.07 75.07 75.07 75.07 +0.41 0 3 +0 Hover/Click
Dec25 241010 73.20 73.60 72.80 73.46 +0.31 712 22,437 +337 Hover/Click
Total Volume and Open Interest 35,596 241,618 -3,153  
Crude Oil(NYM) Weekly Monthly
Nov24 241010 73.39 76.23 73.26 75.85 +2.62 401,159 197,403 -23,846 Hover/Click
Dec24 241010 72.73 75.45 72.61 75.11 +2.52 228,018 256,017 +593 Hover/Click
Jan25 241010 72.29 74.83 72.10 74.53 +2.46 113,338 141,403 -3,355 Hover/Click
Feb25 241010 71.69 74.27 71.66 74.01 +2.39 45,943 80,911 -1,929 Hover/Click
Mar25 241010 71.38 73.81 71.33 73.57 +2.30 37,684 107,306 -508 Hover/Click
Apr25 241010 71.36 73.40 71.19 73.18 +2.20 13,865 46,425 -797 Hover/Click
May25 241010 70.85 73.03 70.80 72.83 +2.10 10,257 44,187 +736 Hover/Click
Jun25 241010 70.60 72.69 70.58 72.50 +2.00 53,084 149,388 -5,878 Hover/Click
Jul25 241010 70.59 72.33 70.59 72.16 +1.90 9,950 35,321 +687 Hover/Click
Aug25 241010 70.21 71.98 70.14 71.82 +1.80 4,442 31,540 +1,761 Hover/Click
Sep25 241010 69.94 71.69 69.90 71.52 +1.72 15,185 57,983 -513 Hover/Click
Oct25 241010 69.79 71.34 69.70 71.23 +1.63 2,456 31,165 +350 Hover/Click
Nov25 241010 70.09 71.23 70.09 70.98 +1.55 3,405 24,133 +824 Hover/Click
Dec25 241010 69.39 70.94 69.36 70.75 +1.47 63,971 157,775 -2,528 Hover/Click
Jan26 241010 70.04 70.61 70.04 70.48 +1.40 2,021 20,864 +1,575 Hover/Click
Feb26 241010 70.22 70.22 70.22 70.22 +1.34 617 11,415 +231 Hover/Click
Total Volume and Open Interest 1,034,955 1,678,033 -29,039  
e-miNY Crude Oil(NYM)
Nov24 241010 73.325 76.250 73.300 75.850 +2.600 11,643 2,671 +17  
Dec24 241010 72.750 75.425 72.725 75.100 +2.500 1,862 1,351 +159  
Jan25 241010 72.175 74.825 72.175 74.525 +2.450 78 124 -7  
Feb25 241010 71.900 74.175 71.900 74.000 +2.375 9 23 -2  
Mar25 241010 71.850 73.600 71.825 73.575 +2.300 2 23 +0  
Apr25 241010 73.175 73.175 73.175 73.175 +2.200 0 3 +0  
May25 241010 72.825 72.825 72.825 72.825 +2.100 0 4 +0  
Jun25 241010 71.325 72.625 71.325 72.500 +2.000 4 10 +2  
Jul25 241010 72.150 72.150 72.150 72.150 +1.900 0 2 +0  
Aug25 241010 71.825 71.825 71.825 71.825 +1.800 6 6 +0  
Total Volume and Open Interest 13,631 4,269 +156  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241010 228.32 235.99 227.70 235.09 +7.40 50,747 94,873 -8,952 Hover/Click
Dec24 241010 229.26 237.00 228.93 236.16 +7.46 47,232 88,456 +405 Hover/Click
Jan25 241010 229.96 237.76 229.79 236.97 +7.43 26,747 45,702 -441 Hover/Click
Feb25 241010 229.93 237.88 229.93 237.16 +7.33 11,875 29,438 +1,326 Hover/Click
Mar25 241010 229.71 236.97 229.47 236.25 +7.23 11,458 42,873 +644 Hover/Click
Apr25 241010 228.42 235.72 228.35 235.10 +7.03 5,437 18,967 +110 Hover/Click
May25 241010 228.41 234.93 227.87 234.35 +6.80 3,835 9,814 +447 Hover/Click
Jun25 241010 227.66 234.44 227.66 233.86 +6.56 7,572 30,806 +42 Hover/Click
Jul25 241010 228.27 234.87 228.27 234.34 +6.35 1,236 5,862 +234 Hover/Click
Aug25 241010 229.33 235.28 229.33 234.88 +6.15 598 3,636 -1 Hover/Click
Sep25 241010 230.48 235.94 229.97 235.55 +5.97 839 5,403 -97 Hover/Click
Oct25 241010 231.96 236.73 231.96 236.27 +5.79 671 1,981 +16 Hover/Click
Nov25 241010 236.43 236.73 236.43 236.73 +5.62 728 2,460 +109 Hover/Click
Dec25 241010 232.85 237.50 232.59 237.01 +5.47 3,292 12,841 -471 Hover/Click
Total Volume and Open Interest 172,802 402,749 -6,486  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241010 206.59 215.81 206.44 215.09 +8.45 59,912 91,186 -4,981 Hover/Click
Dec24 241010 203.92 212.85 203.85 212.14 +8.10 61,707 84,829 +3,653 Hover/Click
Jan25 241010 202.68 211.20 202.59 210.46 +7.64 26,909 50,946 +2,035 Hover/Click
Feb25 241010 202.91 211.31 202.91 210.58 +7.48 9,827 18,645 +823 Hover/Click
Mar25 241010 204.81 212.54 204.44 211.83 +7.22 7,507 24,214 -436 Hover/Click
Apr25 241010 223.71 230.19 222.89 229.68 +6.70 3,838 13,488 +133 Hover/Click
May25 241010 223.50 229.74 223.50 229.49 +6.39 2,617 7,936 -202 Hover/Click
Jun25 241010 224.26 228.64 221.88 228.15 +6.07 3,973 13,279 +251 Hover/Click
Jul25 241010 222.73 226.46 222.04 226.20 +5.77 1,875 5,113 +307 Hover/Click
Aug25 241010 220.04 223.90 220.00 223.90 +5.51 659 2,508 +76 Hover/Click
Total Volume and Open Interest 181,551 323,566 +2,231  
e-miNY RBOB Gasoline(NYM)
Nov24 241010 206.60 215.09 206.60 215.09 +8.45 0 1 +0  
Dec24 241010 212.14 212.14 212.14 212.14 +8.10        
Jan25 241010 210.46 210.46 210.46 210.46 +7.64        
Feb25 241010 210.58 210.58 210.58 210.58 +7.48        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241010 2.647 2.700 2.588 2.675 +0.015 190,644 198,704 -24,934 Hover/Click
Dec24 241010 3.099 3.128 3.048 3.102 -0.014 88,808 170,078 +10,108 Hover/Click
Jan25 241010 3.357 3.379 3.304 3.350 -0.024 107,782 196,967 +5,089 Hover/Click
Feb25 241010 3.255 3.277 3.205 3.252 -0.020 34,672 109,317 +4,335 Hover/Click
Mar25 241010 3.007 3.031 2.958 3.007 -0.014 49,538 183,184 +4,124 Hover/Click
Apr25 241010 2.893 2.908 2.841 2.891 -0.011 29,400 85,249 +788 Hover/Click
May25 241010 2.935 2.952 2.890 2.937 -0.011 18,440 57,106 +128 Hover/Click
Jun25 241010 3.082 3.100 3.041 3.089 -0.011 7,903 33,190 +782 Hover/Click
Jul25 241010 3.245 3.264 3.206 3.255 -0.007 10,753 29,652 +2,201 Hover/Click
Aug25 241010 3.280 3.289 3.231 3.283 -0.005 4,129 21,154 +690 Hover/Click
Sep25 241010 3.251 3.269 3.212 3.264 -0.005 3,057 19,855 +221 Hover/Click
Oct25 241010 3.330 3.351 3.292 3.344 -0.004 13,090 66,639 +1,463 Hover/Click
Nov25 241010 3.590 3.625 3.559 3.619 +0.004 3,353 18,594 -72 Hover/Click
Dec25 241010 3.962 3.987 3.925 3.983 -0.001 4,963 26,669 +144 Hover/Click
Jan26 241010 4.176 4.197 4.135 4.193 unch 8,930 52,024 +1,458 Hover/Click
Feb26 241010 3.960 3.988 3.926 3.986 +0.002 3,234 13,644 -667 Hover/Click
Total Volume and Open Interest 586,019 1,488,280 +5,237  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241010 76.76 79.72 76.72 79.40 +2.82 497,001 423,738 -26,085 Hover/Click
Jan25 241010 76.27 79.14 76.27 78.86 +2.73 267,527 407,545 +5,954 Hover/Click
Feb25 241010 75.88 78.59 75.88 78.35 +2.62 151,740 197,827 +8,200 Hover/Click
Mar25 241010 75.57 78.16 75.57 77.94 +2.52 91,407 138,971 +1,749 Hover/Click
Apr25 241010 75.35 77.78 75.33 77.58 +2.41 43,243 68,067 -1,057 Hover/Click
May25 241010 75.14 77.45 75.13 77.27 +2.30 29,833 75,958 +465 Hover/Click
Jun25 241010 74.92 77.14 74.91 76.97 +2.19 77,263 188,673 -2,009 Hover/Click
Jul25 241010 74.79 76.85 74.78 76.69 +2.09 13,345 57,564 +328 Hover/Click
Aug25 241010 74.68 76.56 74.59 76.41 +1.99 12,673 41,491 +648 Hover/Click
Sep25 241010 74.39 76.28 74.37 76.14 +1.90 20,456 69,497 +502 Hover/Click
Oct25 241010 74.31 75.98 74.23 75.87 +1.80 5,976 40,614 +790 Hover/Click
Nov25 241010 74.16 75.73 74.11 75.63 +1.73 5,665 34,533 -171 Hover/Click
Dec25 241010 73.86 75.55 73.86 75.39 +1.64 83,730 205,198 -5,655 Hover/Click
Jan26 241010 75.15 75.15 75.15 75.15 +1.56 2,450 21,077 -15 Hover/Click
Total Volume and Open Interest 1,348,150 2,339,465 -13,462  
Gas Oil(ICE) Weekly Monthly
Oct24 241010 698.00 706.00 693.00 693.00 unch 34,825 5,051 -21,930 Hover/Click
Nov24 241010 691.50 715.00 691.00 700.50 +10.00 130,782 215,129 +13,407 Hover/Click
Dec24 241010 689.00 712.50 689.00 698.50 +10.00 126,874 213,930 +12,595 Hover/Click
Jan25 241010 689.25 711.75 688.50 698.25 +10.00 48,709 100,466 +3,568 Hover/Click
Feb25 241010 689.50 711.75 689.25 698.75 +10.25 20,031 52,128 -495 Hover/Click
Mar25 241010 689.00 711.25 689.00 698.50 +10.00 27,273 68,954 +1,250 Hover/Click
Apr25 241010 689.00 709.25 687.75 696.75 +9.50 9,000 31,758 -441 Hover/Click
May25 241010 688.25 707.50 687.50 695.75 +9.25 6,671 25,196 +655 Hover/Click
Jun25 241010 686.75 706.50 686.00 694.75 +9.00 23,469 61,181 -228 Hover/Click
Jul25 241010 687.75 705.75 687.00 695.00 +8.75 3,010 21,542 +611 Hover/Click
Total Volume and Open Interest 458,999 943,871 +9,742  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241010 73.40 76.25 73.36 75.85 +2.61 80,008 48,084 -1,398 Hover/Click
Dec24 241010 72.75 75.45 72.71 75.11 +2.52 99,000 103,552 -1,601 Hover/Click
Jan25 241010 72.23 74.79 72.20 74.53 +2.46 79,394 62,943 +2,288 Hover/Click
Feb25 241010 71.92 74.24 71.74 74.01 +2.39 52,384 35,459 +874 Hover/Click
Mar25 241010 71.58 73.76 71.39 73.57 +2.30 38,927 42,055 +1,179 Hover/Click
Apr25 241010 71.32 73.38 71.32 73.18 +2.20 16,918 17,360 +37 Hover/Click
May25 241010 71.07 73.02 71.00 72.83 +2.10 7,889 17,564 -970 Hover/Click
Jun25 241010 71.08 72.69 70.92 72.50 +2.00 15,445 50,021 -531 Hover/Click
Jul25 241010 71.91 72.16 71.91 72.16 +1.90 1,955 13,650 +347 Hover/Click
Aug25 241010 71.98 71.98 71.82 71.82 +1.80 504 14,216 +31 Hover/Click
Sep25 241010 70.29 71.67 70.28 71.52 +1.72 3,677 27,489 +563 Hover/Click
Oct25 241010 71.23 71.23 71.23 71.23 +1.63 270 14,981 +173 Hover/Click
Nov25 241010 70.98 70.98 70.98 70.98 +1.55 341 14,384 -31 Hover/Click
Dec25 241010 69.80 70.92 69.67 70.75 +1.47 10,739 71,385 -570 Hover/Click
Jan26 241010 70.48 70.48 70.48 70.48 +1.40 268 3,842 -121 Hover/Click
Feb26 241010 70.22 70.22 70.22 70.22 +1.34 16 2,024 +0 Hover/Click
Total Volume and Open Interest 412,952 637,659 -153  
US Dollar Index(ICE) Weekly Monthly
Dec24 241010 102.665 102.965 102.475 102.772 +0.077 20,353 24,670 -487 Hover/Click
Mar25 241010 102.305 102.525 102.300 102.438 +0.063 13 466 -2 Hover/Click
Jun25 241010 102.128 102.128 102.128 102.128 +0.063       Hover/Click
Total Volume and Open Interest 20,366 25,146 -489  
Australian Dollar(CME) Weekly Monthly
Dec24 241010 67.21 67.48 66.98 67.34 +0.16 93,831 200,911 -3,069 Hover/Click
Mar25 241010 67.22 67.48 67.03 67.36 +0.16 59 582 +4 Hover/Click
Jun25 241010 67.35 67.35 67.35 67.35 +0.17 5 332 +5 Hover/Click
Total Volume and Open Interest 94,034 202,608 -3,098  
British Pound(CME) Weekly Monthly
Dec24 241010 130.74 130.93 130.10 130.46 -0.18 60,637 252,436 -1,249 Hover/Click
Mar25 241010 130.75 130.86 130.18 130.43 -0.17 8 1,399 +2 Hover/Click
Jun25 241010 130.35 130.37 130.11 130.37 -0.17 8 196 -2 Hover/Click
Total Volume and Open Interest 60,741 254,644 -1,264  
Canadian Dollar(CME) Weekly Monthly
Dec24 241010 73.07 73.10 72.73 72.82 -0.25 83,191 226,624 +5,293 Hover/Click
Mar25 241010 73.30 73.30 72.93 73.02 -0.24 1,375 2,191 +549 Hover/Click
Jun25 241010 73.36 73.36 73.13 73.20 -0.21 153 919 +36 Hover/Click
Sep25 241010 73.36 73.36 73.36 73.36 -0.22 2 164 +2 Hover/Click
Total Volume and Open Interest 84,853 230,501 +5,856  
Japanese Yen(CME) Weekly Monthly
Dec24 241010 67.58 68.06 67.38 67.80 +0.25 91,367 194,480 +725 Hover/Click
Mar25 241010 68.36 68.72 68.20 68.58 +0.25 81 902 +41 Hover/Click
Jun25 241010 68.94 69.32 68.94 69.25 +0.25 38 890 +38 Hover/Click
Total Volume and Open Interest 91,994 197,434 +749  
Swiss Franc(CME) Weekly Monthly
Dec24 241010 117.04 117.68 116.82 117.49 +0.45 17,408 63,259 -229 Hover/Click
Mar25 241010 118.72 118.79 118.11 118.67 +0.47 3 239 +0 Hover/Click
Jun25 241010 119.76 119.86 119.25 119.76 +0.46 0 92 +0 Hover/Click
Total Volume and Open Interest 17,411 63,593 -229  
EuroFX(CME) Weekly Monthly
Dec24 241010 109.70 109.84 109.30 109.51 -0.17 125,026 646,106 -2,795 Hover/Click
Mar25 241010 110.13 110.27 109.75 109.96 -0.16 293 9,714 +8 Hover/Click
Jun25 241010 110.60 110.60 110.40 110.40 -0.16 18 1,965 +2 Hover/Click
Total Volume and Open Interest 127,480 665,606 -3,525  
Mexican Peso(CME) Weekly Monthly
Dec24 241010 507.75 509.75 504.50 507.25 -0.63 30,279 137,112 +1,360 Hover/Click
Mar25 241010 498.75 502.25 497.75 500.38 -0.50 0 32 +0 Hover/Click
Total Volume and Open Interest 30,289 137,178 +1,357  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241010 60.6300 61.0200 60.5700 60.8500 +0.2800 45,456 56,876 -131 Hover/Click
Mar25 241010 60.7700 61.0000 60.7700 60.9100 +0.2900 5 32 +3 Hover/Click
Total Volume and Open Interest 45,462 56,910 -127  
Brazilian Real(CME) Weekly Monthly
Nov24 241010 178.45 179.15 178.00 178.65 +0.30 12,060 53,563 -2,645  
Dec24 241010 178.10 178.55 177.50 178.10 +0.35 275 1,608 +210 Hover/Click
Jan25 241010 177.40 177.40 177.40 177.40 +0.30        
Feb25 241010 176.65 176.65 176.65 176.65 +0.35 0 2 +0  
Total Volume and Open Interest 12,335 55,173 -2,435  
Bitcoin RR(CME) Weekly Monthly
Oct24 241010 60920 61450 58945 59795 -1320 6,181 21,060 -622 Hover/Click
Nov24 241010 61455 61945 59455 60285 -1345 1,616 7,136 +696 Hover/Click
Dec24 241010 61750 62325 59835 60660 -1350 215 1,122 +41 Hover/Click
Jan25 241010 62165 62685 60355 61135 -1350 6 158 +0 Hover/Click
Feb25 241010 61560 63005 60755 61560 -1410       Hover/Click
Total Volume and Open Interest 8,018 29,497 +115  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241010 120~240 120~300 119~280 120~060 -0~190 397,770 1,768,204 +5,231 Hover/Click
Mar25 241010 121~020 121~060 120~070 120~150 -0~190 283 1,354 +263 Hover/Click
Jun25 241010 120~140 120~140 120~140 120~140 -0~190       Hover/Click
Total Volume and Open Interest 398,053 1,769,558 +5,494  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241010 112~040 112~115 111~220 112~025 -0~040 1,677,790 4,761,625 -65,659 Hover/Click
Mar25 241010 112~150 112~205 112~065 112~125 -0~040 493 2,704 -7 Hover/Click
Jun25 241010 112~140 112~140 112~140 112~140 -0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241010 108~096 108~166 107~304 108~104 -0~006 1,145,256 6,240,200 -21,304 Hover/Click
Mar25 241010 108~184 108~214 108~146 108~184 -0~022 15 11 +11 Hover/Click
Jun25 241010 108~284 108~284 108~284 108~284 -0~022       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241010 103~106 103~151 103~044 103~121 +0~010 761,337 4,435,612 -5,357 Hover/Click
Mar25 241010 103~193 103~227 103~192 103~221 +0~010 0 59 +0 Hover/Click
Jun25 241010 104~023 104~023 104~023 104~023 +0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 761,337 4,435,672 -5,357  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241010 95.480 95.495 95.420 95.470 -0.015 57,970 266,596 +20  
Mar25 241010 95.805 95.840 95.720 95.795 -0.015 68,663 233,249 +11,248  
Jun25 241010 96.040 96.080 95.945 96.025 -0.020 70,051 229,167 +8,646  
Sep25 241010 96.170 96.225 96.085 96.165 -0.015 55,998 203,138 -3,038  
Dec25 241010 96.245 96.295 96.165 96.235 -0.015 60,801 353,668 -10,035  
Mar26 241010 96.270 96.310 96.185 96.255 -0.015 53,399 160,854 +817  
Jun26 241010 96.280 96.315 96.200 96.260 -0.020 53,783 126,089 +653  
Sep26 241010 96.290 96.320 96.215 96.265 -0.025 43,103 71,245 -1,535  
Dec26 241010 96.300 96.320 96.235 96.275 -0.030 34,762 83,019 -1,056  
Mar27 241010 96.315 96.330 96.240 96.285 -0.030 25,583 63,249 +724  
Jun27 241010 96.325 96.335 96.260 96.290 -0.035 17,103 53,249 +1,493  
Sep27 241010 96.335 96.340 96.270 96.295 -0.040 19,412 51,203 -435  
Dec27 241010 96.340 96.345 96.275 96.300 -0.045 12,941 46,059 -1,787  
Mar28 241010 96.345 96.345 96.285 96.300 -0.050 7,486 22,072 -36  
Jun28 241010 96.345 96.345 96.290 96.300 -0.050 7,198 19,077 +445  
Sep28 241010 96.335 96.340 96.285 96.295 -0.055 5,581 8,882 +1,404  
Dec28 241010 96.325 96.330 96.275 96.285 -0.055 3,739 8,652 -78  
Mar29 241010 96.320 96.320 96.265 96.270 -0.060 2,958 5,431 +877  
Total Volume and Open Interest 610,008 2,228,297 +8,214  
Ultra T-Bond(CBOT)
Dec24 241010 128~20 128~24 127~04 127~22 -1~00 321,778 1,701,441 -4,776  
Mar25 241010 128~20 128~23 127~16 127~26 -0~31 5 37 +5  
Jun25 241010 129~00 129~00 129~00 129~00 -0~31        
Total Volume and Open Interest 321,783 1,701,478 -4,771  
Ultra 10-Yr T-Note(CBOT)
Dec24 241010 115~240 115~305 115~060 115~175 -0~085 501,731 2,220,081 +14,492  
Mar25 241010 115~285 115~285 115~285 115~285 -0~085 0 5 +0  
Jun25 241010 116~075 116~075 116~075 116~075 -0~085        
Total Volume and Open Interest 501,731 2,220,086 +14,492  
30 Day Federal Funds(CBOT)
Oct24 241010 95.173 95.175 95.173 95.173 unch 27,465 739,987 -263  
Nov24 241010 95.330 95.360 95.300 95.335 +0.005 141,691 494,173 -32,790  
Dec24 241010 95.480 95.515 95.420 95.480 unch 37,011 196,676 -5,799  
Jan25 241010 95.640 95.680 95.555 95.630 -0.010 97,754 209,499 -12,805  
Feb25 241010 95.810 95.870 95.725 95.810 -0.005 75,680 153,117 -5,852  
Mar25 241010 95.890 95.950 95.800 95.895 +0.005 9,768 51,084 +874  
Total Volume and Open Interest 439,071 2,027,513 -55,712  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241010 144.20 144.20 143.80 143.83 -0.34 980 9,298 +80 Hover/Click
Mar25 241010 143.42 143.42 143.42 143.42 -0.34       Hover/Click
Jun25 241010 142.84 142.84 142.84 142.84 -0.34       Hover/Click
Total Volume and Open Interest 980 9,298 +80  
Euro-Buxl(EUREX)
Dec24 241010 133.52 134.16 133.00 133.50 -0.40 80,635 199,589 -9,166  
Mar25 241010 133.42 133.94 133.10 133.50 -0.34 5 16 -3  
Jun25 241010 133.44 133.44 133.44 133.44 -0.54        
Total Volume and Open Interest 80,640 199,605 -9,169  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241010 133.19 133.50 132.75 133.29 -0.12 852,977 1,447,815 -23,273 Hover/Click
Mar25 241010 134.81 134.86 134.74 134.84 -0.12 11 127 -34 Hover/Click
Jun25 241010 134.21 134.21 134.21 134.21 -0.21       Hover/Click
Total Volume and Open Interest 852,988 1,447,942 -23,307  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241010 118.88 119.13 118.62 119.01 -0.02 607,778 1,349,197 +11,094 Hover/Click
Mar25 241010 118.23 118.33 118.23 118.33 -0.03 1 56 +1 Hover/Click
Jun25 241010 120.34 120.34 120.34 120.34 -0.09       Hover/Click
Total Volume and Open Interest 607,779 1,349,253 +11,095  
Euro-Schatz(EUREX)
Dec24 241010 106.69 106.81 106.58 106.75 +0.01 449,137 2,324,401 -16,405  
Mar25 241010 106.95 106.97 106.95 106.97 -0.06 11 11 +11  
Jun25 241010 106.22 106.22 106.22 106.22 -0.16        
Total Volume and Open Interest 449,148 2,324,412 -16,394  
3-Mth Euribor(EUREX)
Dec24 241010 97.075 97.085 97.050 97.080 -0.010 7,030 23,420 +33  
Mar25 241010 97.500 97.525 97.455 97.510 -0.015 18,514 13,967 -53  
Jun25 241010 97.740 97.760 97.690 97.760 -0.010 11,349 12,301 +262  
Total Volume and Open Interest 88,977 119,064 +2,628  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241010 96~13 96~16 95~27 96~04 -0~15 250,954 844,599 +3,870 Hover/Click
Mar25 241010 96~02 96~02 96~02 96~02 -0~14 1 27 +1 Hover/Click
Total Volume and Open Interest 250,955 844,626 +3,871  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241010 97.070 97.090 97.035 97.075 -0.010 158,049 667,147 +7,770  
Mar25 241010 97.500 97.540 97.440 97.505 -0.015 105,438 491,304 +4,563  
Jun25 241010 97.740 97.795 97.680 97.755 -0.010 103,813 487,185 -6,058  
Total Volume and Open Interest 989,350 4,294,129 +9,921  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241010 95.70 95.70 95.68 95.69 -0.01 43,041 314,408 +2,122  
Mar25 241010 95.91 95.91 95.88 95.89 -0.02 41,597 209,220 +2,867  
Jun25 241010 96.12 96.13 96.08 96.09 -0.03 30,980 138,964 -2,696  
Sep25 241010 96.28 96.29 96.23 96.25 -0.04 24,492 158,685 -1,950  
Dec25 241010 96.40 96.41 96.35 96.36 -0.04 24,701 151,914 +2,542  
Mar26 241010 96.46 96.47 96.40 96.42 -0.04 12,073 120,297 +369  
Jun26 241010 96.47 96.47 96.41 96.42 -0.05 6,852 69,519 +503  
Sep26 241010 96.44 96.45 96.39 96.40 -0.04 3,217 35,772 +551  
Dec26 241010 96.41 96.41 96.35 96.36 -0.04 108 10,250 -75  
Mar27 241010 96.35 96.35 96.30 96.31 -0.04 0 2,539 +0  
Total Volume and Open Interest 187,121 1,212,930 +4,223  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241010 95.81 95.83 95.76 95.77 -0.04 190,218 1,047,321 -8,347  
Mar25 241010 95.77 95.77 95.77 95.77 -0.04        
Total Volume and Open Interest 190,218 1,047,321 -8,347  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241010 96.30 96.31 96.24 96.25 -0.05 301,602 818,331 -9,808  
Mar25 241010 96.25 96.25 96.25 96.25 -0.05        
Total Volume and Open Interest 301,602 818,331 -9,808  
Gold(CMX) Weekly Monthly
Oct24 241010 2602.5 2628.3 2602.5 2620.6 +14.6 152 204 -304 Hover/Click
Dec24 241010 2625.8 2648.9 2618.8 2639.3 +13.3 143,000 434,375 -542 Hover/Click
Feb25 241010 2648.6 2672.0 2642.5 2662.6 +13.8 7,354 42,913 +584 Hover/Click
Apr25 241010 2668.3 2691.6 2663.1 2682.3 +13.8 2,510 24,866 +1,095 Hover/Click
Jun25 241010 2689.7 2710.9 2686.7 2702.3 +13.9 706 12,104 +199 Hover/Click
Aug25 241010 2714.2 2729.5 2710.1 2720.9 +14.4 138 1,469 +49 Hover/Click
Oct25 241010 2739.0 2739.0 2739.0 2739.0 +14.5 135 449 +124 Hover/Click
Dec25 241010 2756.7 2763.0 2752.4 2756.2 +14.6 12 3,726 +0 Hover/Click
Feb26 241010 2773.5 2773.5 2773.5 2773.5 +14.8 0 11 +0 Hover/Click
Apr26 241010 2792.1 2792.1 2789.2 2789.2 +15.0 0 25 +0 Hover/Click
Jun26 241010 2807.2 2807.2 2807.2 2807.2 +15.3 150 214 +150 Hover/Click
Aug26 241010 2823.7 2823.7 2823.7 2823.7 +15.6       Hover/Click
Total Volume and Open Interest 154,924 521,836 +1,520  
Silver(CMX) Weekly Monthly
Dec24 241010 3071.0 3140.0 3057.0 3124.0 +57.0 52,145 117,696 -2,330 Hover/Click
Mar25 241010 3112.0 3180.5 3100.0 3165.5 +58.1 2,392 15,041 +27 Hover/Click
May25 241010 3146.5 3200.0 3132.5 3190.9 +58.3 781 5,055 -65 Hover/Click
Jul25 241010 3166.0 3223.5 3157.5 3216.4 +58.8 299 1,011 +111 Hover/Click
Sep25 241010 3211.0 3254.5 3211.0 3241.6 +59.3 18 286 +4 Hover/Click
Dec25 241010 3240.0 3285.0 3240.0 3275.9 +59.7 9 364 +1 Hover/Click
Mar26 241010 3310.0 3310.0 3310.0 3310.0 +59.7 0 15 +0 Hover/Click
Total Volume and Open Interest 55,966 140,551 -2,288  
Platinum(NYMEX) Weekly Monthly
Oct24 241010 967.7 967.7 967.7 967.7 +19.0 6 11 -13 Hover/Click
Jan25 241010 960.6 983.3 959.5 976.2 +18.9 21,999 70,678 -79 Hover/Click
Apr25 241010 969.3 991.8 969.3 985.1 +18.3 866 5,313 +76 Hover/Click
Jul25 241010 980.7 996.8 980.2 993.3 +17.7 279 698 +87 Hover/Click
Total Volume and Open Interest 23,283 77,107 +128  
Palladium(NYMEX) Weekly Monthly
Dec24 241010 1043.50 1079.00 1041.00 1072.20 +29.30 3,836 17,351 -296 Hover/Click
Mar25 241010 1049.00 1085.00 1049.00 1079.50 +29.10 75 439 -4 Hover/Click
Jun25 241010 1086.40 1086.40 1086.40 1086.40 +29.70 0 11 +0 Hover/Click
Total Volume and Open Interest 3,916 17,818 -302  
Copper(CMX) Weekly Monthly
Dec24 241010 441.40 445.40 438.10 442.75 +2.80 63,950 131,122 -2,063 Hover/Click
Mar25 241010 445.20 449.10 442.45 446.70 +2.40 9,686 59,325 +259 Hover/Click
May25 241010 448.80 451.80 445.40 449.50 +2.30 3,027 20,948 -456 Hover/Click
Jul25 241010 451.15 454.00 447.85 451.65 +2.25 1,684 10,175 +260 Hover/Click
Sep25 241010 453.25 455.15 450.55 453.45 +2.20 264 1,289 -20 Hover/Click
Total Volume and Open Interest 79,866 239,115 -2,258  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241010 42805 42850 42587 42746 -67 106,755 87,551 +3,215 Hover/Click
Mar25 241010 43156 43203 42960 43114 -65 79 373 -12 Hover/Click
Jun25 241010 43441 43441 43304 43441 -53 0 10 +0 Hover/Click
Sep25 241010 43821 43821 43821 43821 -65       Hover/Click
Total Volume and Open Interest 106,834 87,934 +3,203  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241010 42809 42846 42586 42746 -67 93,965 17,178 +529 Hover/Click
Mar25 241010 43175 43205 42959 43114 -65 496 268 +1 Hover/Click
Jun25 241010 43441 43441 43339 43441 -53 1 11 +1 Hover/Click
Sep25 241010 43821 43821 43821 43821 -65       Hover/Click
Total Volume and Open Interest 94,462 17,457 +531  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241010 5836.00 5844.00 5811.50 5829.00 -12.25 1,113,875 2,137,683 +27,314 Hover/Click
Mar25 241010 5893.00 5900.50 5869.50 5886.50 -12.50 2,431 22,012 +1,267 Hover/Click
Jun25 241010 5939.50 5949.75 5921.00 5936.50 -12.75 20 608 +7 Hover/Click
Sep25 241010 5983.00 5983.00 5983.00 5983.00 -12.50 0 18 +0 Hover/Click
Total Volume and Open Interest 1,116,326 2,161,361 +28,588  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241010 5836.25 5843.50 5811.75 5829.00 -12.25 753,657 119,109 +6,741 Hover/Click
Mar25 241010 5895.00 5900.75 5870.00 5886.50 -12.50 1,207 1,508 +94 Hover/Click
Jun25 241010 5947.00 5949.50 5923.25 5936.50 -12.75 39 80 +0 Hover/Click
Sep25 241010 5983.00 5983.00 5982.50 5983.00 -12.50 0 10 +0 Hover/Click
Total Volume and Open Interest 754,903 120,707 +6,835  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241010 20445.25 20508.25 20301.50 20429.75 -33.75 421,249 252,523 +3,546 Hover/Click
Mar25 241010 20666.75 20727.25 20523.75 20650.25 -34.75 875 1,199 +48 Hover/Click
Jun25 241010 20828.50 20828.50 20785.25 20828.50 -34.50 0 5 +0 Hover/Click
Total Volume and Open Interest 422,124 253,733 +3,594  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241010 20447.75 20508.00 20301.25 20429.75 -33.75 1,074,631 65,446 -102 Hover/Click
Mar25 241010 20676.75 20727.50 20522.25 20650.25 -34.75 2,480 3,335 +76 Hover/Click
Jun25 241010 20828.50 20828.50 20808.00 20828.50 -34.50 8 39 -1 Hover/Click
Total Volume and Open Interest 1,077,120 68,830 -26  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241010 3141.00 3143.70 3108.20 3126.70 -16.50 8,102 33,930 +919 Hover/Click
Mar25 241010 3151.20 3151.20 3139.10 3151.20 -18.60       Hover/Click
Jun25 241010 3168.10 3168.10 3168.10 3168.10 -14.60       Hover/Click
Total Volume and Open Interest 8,102 33,930 +919  
Volatility Index(CBOE)
Oct24 241010 21.00 21.65 20.72 21.39 +0.49 56,740 76,457 -10,677  
Nov24 241010 19.45 19.85 19.12 19.56 +0.21 61,945 135,339 +1,555  
Dec24 241010 19.01 19.31 18.80 19.05 +0.10 14,000 60,513 -318  
Jan25 241010 19.35 19.57 19.15 19.33 +0.05 4,272 24,869 +114  
Total Volume and Open Interest 144,149 332,805 -7,781  
S & P 600(CME)
Dec24 241010 1390.00 1397.20 1389.00 1397.20 -9.60 0 669 +0  
Mar25 241010 1413.30 1413.30 1413.30 1413.30 -10.00        
Total Volume and Open Interest 0 669 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241010 2214.90 2225.00 2181.50 2204.70 -13.60 134,271 446,065 +2,983 Hover/Click
Mar25 241010 2235.10 2237.60 2201.60 2224.50 -13.60 294 259 -66 Hover/Click
Jun25 241010 2238.10 2238.10 2238.10 2238.10 -13.40 0 1 +0 Hover/Click
Total Volume and Open Interest 134,565 446,325 +2,917  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241010 2214.10 2223.00 2181.60 2204.70 -13.60 62,191 17,086 -5 Hover/Click
Mar25 241010 2232.10 2239.00 2202.20 2224.50 -13.60 188 271 -15 Hover/Click
Jun25 241010 2238.10 2238.10 2238.10 2238.10 -13.40 0 4 +0 Hover/Click
Total Volume and Open Interest 62,379 17,367 -20  
Nikkei 225(CME)
Dec24 241010 39825 39870 39025 39495 -295 3,215 10,060 -107  
Mar25 241010 39540 39850 39200 39540 -295 0 7 +0  
Total Volume and Open Interest 3,215 10,067 -107  
Nikkei 225(SGX) Weekly Monthly
Dec24 241010 39280 39725 39125 39325 +50 18,006 77,392 +109  
Mar25 241010 39540 39540 39285 39285 +50 2 863 +0  
Jun25 241010 39205 39205 39035 39035 +50 0 791 +0  
Total Volume and Open Interest 18,248 82,769 +332  
Nikkei 225 Mini(JPX)
Dec24 241010 39170 39705 39145 39310 +20 529,871 252,013 -1,332  
Mar25 241010 39155 39685 39145 39300 +30 8,366 8,740 -117  
Jun25 241010 38920 39440 38910 39050 +20 314 1,370 +3  
Total Volume and Open Interest 578,530 371,059 +27,705  
Nikkei 225(JPX)
Dec24 241010 39170 39700 39150 39310 +20 35,140 175,813 -1,354  
Mar25 241010 39270 39660 39220 39300 +30 247 9,949 +150  
Jun25 241010 39050 39200 39050 39050 +20 1 7,507 -1  
Total Volume and Open Interest 35,388 221,758 -1,205  
Nikkei 225(CME) Yen
Dec24 241010 39685 39730 38900 39370 -295 12,136 39,087 +42  
Mar25 241010 39340 39670 38910 39340 -295 2 13 -2  
Jun25 241010 39345 39345 39345 39345 -295        
Total Volume and Open Interest 12,138 39,102 +40  
Nikkei 225(CME) e-Mini Yen
Dec24 241010 39370 39370 39370 39370 -295        
Mar25 241010 39340 39340 39340 39340 -295 0 1 +0  
Jun25 241010 39345 39345 39345 39345 -295        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241010 7557.5 7570.0 7509.0 7545.5 -21.5 28,308 185,795 +868  
Nov24 241010 7575.5 7581.0 7540.0 7566.5 -21.5 2,284 4,002 +2,398  
Dec24 241010 7559.0 7603.0 7559.0 7581.5 -22.0 129 1,228 +74  
Mar25 241010 7635.5 7635.5 7635.5 7635.5 -21.5 0 1 +0  
Jun25 241010 7510.5 7510.5 7510.5 7510.5 -21.5        
Sep25 241010 7552.5 7552.5 7552.5 7552.5 -18.5        
Total Volume and Open Interest 30,721 191,026 +3,340  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241010 20628 21650 20628 21270 +642 293,682 129,488 -1,667  
Nov24 241010 20720 21697 20720 21317 +645 3,549 5,027 -279  
Dec24 241010 20827 21750 20827 21383 +656 1,711 16,427 -110  
Total Volume and Open Interest 299,124 154,491 -2,059  
DAX(EUREX) Weekly Monthly
Dec24 241010 19410.0 19443.0 19275.0 19340.0 -55.0 32,181 52,379 -69  
Mar25 241010 19518.0 19566.0 19513.0 19513.0 -53.0 5 33 +0  
Jun25 241010 19719.0 19719.0 19719.0 19719.0 -56.0        
Total Volume and Open Interest 32,186 52,412 -69  
Mini-DAX(EUREX)
Dec24 241010 19408.0 19442.0 19276.0 19340.0 -55.0 22,970 8,273 +266  
Mar25 241010 19551.0 19575.0 19509.0 19513.0 -53.0 7 24 +0  
Jun25 241010 19719.0 19719.0 19719.0 19719.0 -56.0        
Total Volume and Open Interest 22,977 8,297 +266  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241010 5010 5017 4970 4991 -16 482,699 2,187,217 +6,215  
Mar25 241010 5034 5034 5010 5015 -16 15 12,657 +3  
Jun25 241010 4957 4957 4957 4957 -16 0 803 +0  
Total Volume and Open Interest 482,714 2,201,189 +6,218  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241010 12166 12178 12076 12105 -33 16,238 169,222 -1,197  
Mar25 241010 12087 12090 12087 12090 -34 1 605 +0  
Jun25 241010 11898 11898 11898 11898 -34 1 27 +1  
Total Volume and Open Interest 16,240 169,854 -1,196  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241010 8321.00 8321.00 8257.50 8276.50 -10.00 68,773 441,582 -1,842  
Mar25 241010 8301.00 8301.00 8301.00 8301.00 -10.50 1 9 -1  
Jun25 241010 8307.00 8307.00 8307.00 8307.00 -10.50 0 153 +0  
Total Volume and Open Interest 68,774 441,744 -1,843  
SPI 200(SFE) Weekly Monthly
Dec24 241010 8215.0 8284.0 8199.0 8259.0 +42.0 36,349 215,927 -1,139  
Mar25 241010 8247.0 8247.0 8247.0 8247.0 +42.0        
Jun25 241010 8321.0 8321.0 8321.0 8321.0 +42.0 0 253 +0  
Total Volume and Open Interest 36,363 216,614 -1,149  
FTSE MIB(ISE)
Dec24 241010 33775.00 34010.00 33720.00 33942.00 +136.00 12,620 105,272 -339  
Mar25 241010 33780.00 34150.00 33780.00 34102.00 +151.00 5 21 +5  
Jun25 241010 33492.00 33492.00 33492.00 33492.00 +136.00 0 3 +0  
Total Volume and Open Interest 12,625 105,296 -334  
KOSPI 200(KFE)
Dec24 241010 350.05 350.90 346.10 346.85 +0.70 211,472 255,886 -3,231  
Mar25 241010 349.95 350.50 345.85 346.60 +0.65 419 4,155 +0  
Jun25 241010 348.70 348.70 348.70 348.70 +3.00 0 3,975 +0  
Total Volume and Open Interest 211,891 266,662 -3,231  
GSCI(CME) Weekly Monthly
Oct24 241010 551.10 559.95 550.80 558.70 +11.45 201 587 -171  
Nov24 241010 551.80 560.65 551.80 559.10 +11.10 204 551 +185  
Dec24 241010 556.60 556.60 556.60 556.60 +6.10        
Total Volume and Open Interest 405 1,138 +14  
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!