Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241011 1014.50 1023.75 1004.00 1005.50 -9.25 158,953 324,442 -14,137 Hover/Click
Jan25 241011 1031.00 1039.75 1019.50 1021.00 -10.50 98,195 219,204 +8,740 Hover/Click
Mar25 241011 1045.75 1054.25 1034.00 1035.00 -11.50 52,976 151,150 +3,235 Hover/Click
May25 241011 1061.00 1069.00 1048.50 1049.25 -12.00 30,297 85,121 +1,689 Hover/Click
Jul25 241011 1071.75 1080.50 1060.25 1061.25 -11.50 16,267 62,965 +2,689 Hover/Click
Aug25 241011 1072.75 1080.25 1060.75 1061.50 -11.25 1,577 5,249 +152 Hover/Click
Sep25 241011 1066.50 1071.25 1052.25 1053.50 -10.75 475 4,120 +70 Hover/Click
Nov25 241011 1067.00 1073.50 1054.25 1055.75 -10.50 4,094 37,155 +593 Hover/Click
Jan26 241011 1079.50 1084.00 1065.50 1067.00 -10.50 74 1,451 +26 Hover/Click
Mar26 241011 1085.00 1085.75 1067.50 1068.75 -10.75 43 883 +10 Hover/Click
May26 241011 1073.00 1089.50 1072.75 1073.00 -11.25 19 248 +2 Hover/Click
Jul26 241011 1080.00 1095.50 1080.00 1080.25 -10.25 42 283 +21 Hover/Click
Aug26 241011 1074.75 1074.75 1074.75 1074.75 -10.25 1 53 -1 Hover/Click
Sep26 241011 1062.25 1062.25 1062.25 1062.25 -11.00 2 41 +0 Hover/Click
Total Volume and Open Interest 363,070 893,029 +3,102  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241011 318.70 321.50 316.50 316.50 -1.00 90 195 -19 Hover/Click
Dec24 241011 316.60 319.10 313.70 315.10 -1.00 96,912 223,655 -7,755 Hover/Click
Jan25 241011 316.30 318.80 313.40 314.40 -1.40 50,581 119,815 +125 Hover/Click
Mar25 241011 317.40 320.10 315.10 315.60 -1.50 37,285 89,850 +109 Hover/Click
May25 241011 320.20 322.80 317.80 318.00 -1.70 17,999 40,878 -327 Hover/Click
Jul25 241011 323.70 326.50 321.40 321.60 -1.60 11,544 38,693 +1,003 Hover/Click
Aug25 241011 324.50 327.20 322.10 322.30 -1.50 3,207 9,774 +556 Hover/Click
Sep25 241011 324.30 327.50 322.10 322.30 -1.50 1,520 7,061 +101 Hover/Click
Oct25 241011 324.10 326.90 321.50 321.50 -1.50 942 4,825 +164 Hover/Click
Dec25 241011 326.50 329.30 324.00 324.10 -1.40 1,689 9,389 +162 Hover/Click
Total Volume and Open Interest 221,787 546,259 -5,869  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241011 43.44 44.13 43.44 43.44 -0.43 0 61 -246 Hover/Click
Dec24 241011 43.79 44.30 43.15 43.33 -0.43 69,442 220,463 -2,522 Hover/Click
Jan25 241011 43.79 44.30 43.21 43.37 -0.42 34,350 110,782 +1,881 Hover/Click
Mar25 241011 43.93 44.42 43.35 43.51 -0.43 25,415 80,261 +1,590 Hover/Click
May25 241011 44.15 44.60 43.55 43.71 -0.45 14,537 42,716 -986 Hover/Click
Jul25 241011 44.34 44.76 43.72 43.89 -0.45 7,650 35,038 +1,226 Hover/Click
Aug25 241011 44.25 44.62 43.57 43.75 -0.45 1,938 6,868 +2 Hover/Click
Sep25 241011 44.09 44.40 43.35 43.54 -0.45 785 5,329 +36 Hover/Click
Oct25 241011 43.78 44.09 43.05 43.24 -0.45 325 2,460 +90 Hover/Click
Dec25 241011 43.82 44.07 42.99 43.21 -0.46 908 9,889 +83 Hover/Click
Total Volume and Open Interest 155,370 515,281 +1,171  
Canola(WCE) Weekly Monthly
Nov24 241011 610.4 627.0 609.6 614.4 +2.5 20,045 57,754 -5,516 Hover/Click
Jan25 241011 621.7 638.5 621.7 626.8 +1.8 27,409 106,402 +4,509 Hover/Click
Mar25 241011 635.2 649.8 635.2 638.4 +1.0 6,997 29,798 +1,179 Hover/Click
May25 241011 643.7 657.9 643.7 646.6 +0.7 2,563 13,629 -13 Hover/Click
Jul25 241011 649.6 662.6 649.6 652.1 +0.4 1,106 11,578 +394 Hover/Click
Nov25 241011 643.0 654.0 642.0 645.0 -0.1 663 9,684 +29 Hover/Click
Total Volume and Open Interest 58,794 229,185 +582  
Corn(CBOT) Weekly Monthly
Dec24 241011 418.50 422.75 415.25 415.75 -2.75 171,360 731,988 +2,893 Hover/Click
Mar25 241011 435.75 439.75 432.50 433.00 -3.25 75,221 355,464 +11,800 Hover/Click
May25 241011 444.75 448.25 441.25 441.75 -3.25 22,365 136,257 -835 Hover/Click
Jul25 241011 450.75 454.00 447.00 447.25 -3.75 16,084 127,957 -476 Hover/Click
Sep25 241011 445.50 449.00 443.75 444.00 -2.25 3,941 43,087 -90 Hover/Click
Dec25 241011 450.75 454.50 449.50 450.00 -1.50 6,186 95,033 +358 Hover/Click
Mar26 241011 461.75 464.75 460.50 460.75 -1.50 144 4,810 +11 Hover/Click
May26 241011 468.75 470.50 466.50 466.75 -1.75 74 532 +37 Hover/Click
Jul26 241011 471.50 474.00 470.25 470.50 -1.50 78 1,276 +21 Hover/Click
Sep26 241011 459.50 461.00 458.00 458.00 -2.25 44 265 +32 Hover/Click
Total Volume and Open Interest 295,614 1,501,189 +13,777  
Wheat(CBOT) Weekly Monthly
Dec24 241011 603.75 611.25 592.50 599.00 -4.75 60,990 201,769 -4,207 Hover/Click
Mar25 241011 627.00 633.25 615.00 621.75 -4.75 25,984 101,380 +1,648 Hover/Click
May25 241011 639.25 644.50 626.50 633.50 -5.00 11,595 34,054 -211 Hover/Click
Jul25 241011 645.00 649.75 632.75 639.50 -4.75 9,356 41,532 +725 Hover/Click
Sep25 241011 652.25 659.00 642.75 648.75 -4.75 1,558 4,618 +117 Hover/Click
Dec25 241011 666.75 671.50 656.25 661.75 -4.75 895 5,234 -16 Hover/Click
Total Volume and Open Interest 110,421 389,723 -1,944  
Wheat(KCBT) Weekly Monthly
Dec24 241011 611.00 615.75 599.00 604.50 -6.50 35,647 121,960 +876 Hover/Click
Mar25 241011 627.25 632.50 615.75 621.25 -6.50 17,695 62,374 +1,274 Hover/Click
May25 241011 637.75 642.75 626.00 631.50 -6.25 5,852 23,414 -260 Hover/Click
Jul25 241011 644.50 649.75 633.25 639.00 -5.50 3,706 20,254 +860 Hover/Click
Sep25 241011 657.50 659.50 643.50 649.00 -5.00 877 2,614 +160 Hover/Click
Dec25 241011 671.25 673.25 657.75 663.00 -5.00 212 1,179 +98 Hover/Click
Mar26 241011 672.75 681.50 672.75 672.75 -4.50 2 103 -1 Hover/Click
Total Volume and Open Interest 63,991 231,980 +3,007  
Wheat(MGE) Weekly Monthly
Dec24 241011 649.00 653.00 636.75 643.75 -6.50 5,998 41,850 +281 Hover/Click
Mar25 241011 670.50 673.00 658.50 664.50 -6.50 1,444 16,745 -272 Hover/Click
May25 241011 681.50 684.50 670.25 676.00 -6.00 308 6,238 -32 Hover/Click
Jul25 241011 687.00 689.50 679.00 682.25 -5.00 142 2,221 -5 Hover/Click
Sep25 241011 687.50 691.00 680.00 685.50 -3.00 46 844 -7 Hover/Click
Dec25 241011 692.00 703.00 687.00 695.75 -2.00 20 324 +2 Hover/Click
Total Volume and Open Interest 7,958 68,245 -33  
Oats(CBOT) Weekly Monthly
Dec24 241011 382.75 388.75 378.25 379.75 -4.25 761 3,249 +68 Hover/Click
Mar25 241011 381.75 383.50 377.00 377.75 -3.75 41 627 +5 Hover/Click
May25 241011 378.00 379.25 373.00 376.50 -1.00 0 120 +0 Hover/Click
Jul25 241011 378.00 379.25 378.00 379.25 -1.75 0 14 +0 Hover/Click
Total Volume and Open Interest 802 4,025 +73  
Rough Rice(CBOT) Weekly Monthly
Nov24 241011 15.06 15.06 14.95 14.99 -0.07 1,018 6,945 -434 Hover/Click
Jan25 241011 15.23 15.23 15.09 15.14 -0.10 369 1,822 +86 Hover/Click
Mar25 241011 15.40 15.40 15.40 15.40 -0.09 148 496 +62 Hover/Click
May25 241011 15.63 15.63 15.63 15.63 -0.09 0 76 +0 Hover/Click
Total Volume and Open Interest 1,535 9,356 -286  
Live Cattle(CME) Weekly Monthly
Oct24 241011 189.185 189.450 188.435 188.600 -0.585 2,590 10,650 -1,307 Hover/Click
Dec24 241011 188.235 188.550 187.400 187.580 -0.705 25,313 138,052 -32 Hover/Click
Feb25 241011 188.785 189.080 187.985 188.200 -0.680 13,659 70,304 +1,166 Hover/Click
Apr25 241011 189.300 189.630 188.830 189.130 -0.320 8,963 51,938 +1,494 Hover/Click
Jun25 241011 183.200 183.435 182.900 183.185 -0.145 5,480 31,657 +309 Hover/Click
Aug25 241011 180.900 181.080 180.550 180.785 -0.115 1,308 9,664 +79 Hover/Click
Total Volume and Open Interest 58,150 320,336 +1,660  
Feeder Cattle(CME) Weekly Monthly
Oct24 241011 250.485 250.650 249.500 249.750 -0.535 1,486 5,850 -321 Hover/Click
Nov24 241011 249.985 250.700 249.380 249.800 -0.150 6,192 16,296 -749 Hover/Click
Jan25 241011 247.250 247.880 246.850 247.250 +0.050 4,114 15,266 +910 Hover/Click
Mar25 241011 245.685 246.300 245.380 245.900 +0.300 2,001 7,527 +419 Hover/Click
Apr25 241011 247.435 247.800 246.950 247.500 +0.350 1,299 2,172 +167 Hover/Click
May25 241011 248.130 248.630 247.850 248.330 +0.430 737 2,605 +172 Hover/Click
Aug25 241011 253.450 254.450 253.330 254.100 +0.720 383 2,217 +136 Hover/Click
Total Volume and Open Interest 16,248 52,020 +750  
Lean Hogs(CME) Weekly Monthly
Oct24 241011 84.050 84.180 83.950 84.080 +0.050 3,615 21,737 -1,619 Hover/Click
Dec24 241011 76.750 77.900 76.700 77.650 +0.700 25,273 131,813 +2,784 Hover/Click
Feb25 241011 80.200 81.200 80.200 81.150 +0.750 13,955 56,411 +1,199 Hover/Click
Apr25 241011 84.400 85.230 84.400 85.180 +0.550 8,694 45,058 +1,336 Hover/Click
May25 241011 88.500 88.800 88.400 88.750 +0.350 91 2,685 +16  
Jun25 241011 95.700 96.230 95.630 96.200 +0.370 2,609 18,959 +306 Hover/Click
Jul25 241011 95.980 96.350 95.900 96.280 +0.250 1,456 11,210 +118 Hover/Click
Aug25 241011 94.950 95.150 94.780 95.080 +0.130 667 6,877 +241 Hover/Click
Total Volume and Open Interest 56,569 297,667 +4,520  
Class III Milk(CME) Weekly Monthly
Oct24 241011 22.61 22.62 22.52 22.53 -0.07 236 4,093 -56 Hover/Click
Nov24 241011 21.52 21.73 20.98 21.03 -0.42 1,218 5,088 +149 Hover/Click
Dec24 241011 21.02 21.20 20.56 20.58 -0.32 569 2,938 +116 Hover/Click
Jan25 241011 20.40 20.56 20.23 20.26 -0.22 218 2,485 +34 Hover/Click
Feb25 241011 19.82 19.93 19.72 19.74 -0.21 52 1,600 +24 Hover/Click
Mar25 241011 19.54 19.54 19.45 19.52 -0.07 41 1,246 +24 Hover/Click
Apr25 241011 19.26 19.28 19.25 19.25 -0.04 30 847 +21 Hover/Click
May25 241011 19.32 19.32 19.32 19.32 unch 29 750 +21 Hover/Click
Jun25 241011 19.35 19.36 19.35 19.36 +0.09 25 735 +22 Hover/Click
Jul25 241011 19.32 19.34 19.32 19.32 unch 23 491 +20 Hover/Click
Aug25 241011 19.38 19.38 19.38 19.38 unch 22 514 +20 Hover/Click
Sep25 241011 19.55 19.55 19.55 19.55 unch 24 413 +19 Hover/Click
Oct25 241011 19.54 19.54 19.54 19.54 unch 23 372 +20 Hover/Click
Total Volume and Open Interest 2,556 22,236 +479  
Cocoa(ICE) Weekly Monthly
Dec24 241011 7560 7851 7553 7739 +210 7,631 52,193 -1,533 Hover/Click
Mar25 241011 6673 6952 6672 6868 +217 6,499 43,728 -1,263 Hover/Click
May25 241011 6279 6545 6269 6484 +251 2,716 19,553 +129 Hover/Click
Jul25 241011 6009 6254 6003 6200 +242 2,677 11,542 +73 Hover/Click
Sep25 241011 5763 5972 5763 5928 +230 1,071 5,118 +85 Hover/Click
Dec25 241011 5476 5660 5476 5626 +225 558 4,107 -2 Hover/Click
Mar26 241011 5289 5391 5289 5382 +213 31 107 +8 Hover/Click
Total Volume and Open Interest 21,183 136,367 -2,503  
Coffee "C"(ICE) Weekly Monthly
Dec24 241011 254.25 256.45 251.00 252.05 -2.70 15,930 88,334 -146 Hover/Click
Mar25 241011 253.35 255.00 249.75 250.75 -2.70 9,290 63,930 -487 Hover/Click
May25 241011 250.95 253.00 247.95 248.90 -2.70 4,855 26,313 +648 Hover/Click
Jul25 241011 248.40 250.30 245.30 246.25 -2.90 2,706 12,493 +218 Hover/Click
Sep25 241011 245.65 246.90 242.05 243.05 -3.10 1,290 7,815 +97 Hover/Click
Dec25 241011 240.20 241.15 236.80 238.00 -3.20 997 10,073 +328 Hover/Click
Total Volume and Open Interest 35,243 210,875 +668  
Orange Juice(ICE) Weekly Monthly
Nov24 241011 458.10 479.20 458.05 479.20 +20.00 1,488 5,657 -427 Hover/Click
Jan25 241011 446.95 467.95 446.65 467.70 +19.75 982 3,405 +356 Hover/Click
Mar25 241011 443.00 461.05 441.00 461.05 +18.80 154 807 +61 Hover/Click
May25 241011 439.90 453.65 438.75 453.65 +18.10 12 121 +10 Hover/Click
Jul25 241011 444.40 444.40 444.40 444.40 +18.30       Hover/Click
Sep25 241011 436.50 436.50 436.50 436.50 +17.10       Hover/Click
Total Volume and Open Interest 2,636 9,991 +0  
Sugar #11(ICE) Weekly Monthly
Mar25 241011 22.15 22.68 21.91 22.24 +0.08 39,830 359,767 -630 Hover/Click
May25 241011 20.58 20.98 20.29 20.59 +0.01 13,329 146,682 +2,009 Hover/Click
Jul25 241011 19.64 19.99 19.36 19.62 -0.03 9,266 117,837 -160 Hover/Click
Oct25 241011 19.38 19.72 19.12 19.36 -0.04 5,624 74,394 -73 Hover/Click
Mar26 241011 19.49 19.76 19.19 19.43 -0.05 2,914 36,468 -215 Hover/Click
May26 241011 18.34 18.58 18.07 18.25 -0.10 1,595 19,889 +568 Hover/Click
Jul26 241011 17.76 17.97 17.55 17.68 -0.09 1,008 16,108 +136 Hover/Click
Oct26 241011 17.63 17.82 17.45 17.56 -0.07 651 12,080 +8 Hover/Click
Mar27 241011 17.85 18.02 17.70 17.79 -0.05 668 6,131 +280 Hover/Click
Total Volume and Open Interest 75,066 795,936 +1,957  
London Cocoa(LCE) Weekly Monthly
Dec24 241011 5518 5790 5489 5643 +122 4,860 45,049 -627 Hover/Click
Mar25 241011 4945 5168 4912 5084 +146 5,857 59,282 +368 Hover/Click
May25 241011 4614 4840 4607 4776 +148 3,210 27,525 -15 Hover/Click
Jul25 241011 4386 4588 4382 4533 +150 1,938 16,753 +168 Hover/Click
Sep25 241011 4174 4366 4174 4313 +135 1,868 11,810 +470 Hover/Click
Dec25 241011 3970 4133 3970 4095 +122 916 13,449 +89 Hover/Click
Mar26 241011 3878 3919 3824 3892 +113 87 881 +33 Hover/Click
Total Volume and Open Interest 18,748 175,146 +491  
London Sugar(LCE) Weekly Monthly
Dec24 241011 565.50 581.00 563.30 569.70 +3.00 6,008 34,493 -871 Hover/Click
Mar25 241011 572.60 585.80 568.30 575.00 +2.40 4,495 49,158 +885 Hover/Click
May25 241011 567.70 578.30 561.60 568.20 +0.50 1,591 21,757 +332 Hover/Click
Aug25 241011 550.70 559.60 545.30 550.60 +0.60 420 8,692 -83 Hover/Click
Oct25 241011 535.90 543.00 529.40 534.60 -0.40 214 3,994 +129 Hover/Click
Total Volume and Open Interest 12,824 122,620 +395  
Cotton(ICE) Weekly Monthly
Dec24 241011 72.62 73.50 71.76 72.21 -0.45 16,847 121,695 -1,437 Hover/Click
Mar25 241011 74.70 75.49 73.90 74.33 -0.42 8,999 53,955 +296 Hover/Click
May25 241011 76.04 76.80 75.26 75.71 -0.40 4,464 24,379 +581 Hover/Click
Jul25 241011 76.83 77.62 76.10 76.57 -0.37 1,746 18,203 +615 Hover/Click
Oct25 241011 74.74 74.74 74.74 74.74 -0.33 0 3 +0 Hover/Click
Dec25 241011 73.47 73.84 73.00 73.42 -0.04 827 22,628 +191 Hover/Click
Total Volume and Open Interest 32,906 241,867 +249  
Crude Oil(NYM) Weekly Monthly
Nov24 241011 75.73 76.04 74.53 75.56 -0.29 321,453 189,085 -8,318 Hover/Click
Dec24 241011 75.00 75.28 73.85 74.85 -0.26 206,392 261,684 +5,667 Hover/Click
Jan25 241011 74.40 74.68 73.32 74.31 -0.22 105,155 146,086 +4,683 Hover/Click
Feb25 241011 73.85 74.15 72.85 73.84 -0.17 44,718 82,869 +1,958 Hover/Click
Mar25 241011 73.38 73.71 72.47 73.43 -0.14 48,312 108,046 +740 Hover/Click
Apr25 241011 73.11 73.31 72.11 73.07 -0.11 22,603 46,636 +211 Hover/Click
May25 241011 72.65 72.97 71.79 72.73 -0.10 23,837 43,067 -1,120 Hover/Click
Jun25 241011 72.35 72.64 71.48 72.43 -0.07 58,109 149,462 +74 Hover/Click
Jul25 241011 71.96 72.23 71.18 72.11 -0.05 13,560 36,995 +1,674 Hover/Click
Aug25 241011 71.61 71.97 71.14 71.80 -0.02 9,123 33,950 +2,410 Hover/Click
Sep25 241011 71.36 71.68 70.61 71.51 -0.01 15,947 58,027 +44 Hover/Click
Oct25 241011 71.01 71.39 70.50 71.23 unch 3,895 31,941 +776 Hover/Click
Nov25 241011 71.01 71.01 70.64 71.01 +0.03 4,424 24,190 +57 Hover/Click
Dec25 241011 70.63 70.95 69.93 70.78 +0.03 50,667 153,247 -4,528 Hover/Click
Jan26 241011 70.51 70.51 70.21 70.51 +0.03 2,594 21,589 +725 Hover/Click
Feb26 241011 70.26 70.26 70.05 70.26 +0.04 2,066 11,867 +452 Hover/Click
Total Volume and Open Interest 957,726 1,686,516 +8,483  
e-miNY Crude Oil(NYM)
Nov24 241011 75.700 76.075 74.525 75.550 -0.300 9,518 2,660 -11  
Dec24 241011 75.000 75.300 73.850 74.850 -0.250 1,250 1,370 +19  
Jan25 241011 74.325 74.650 73.350 74.300 -0.225 103 111 -13  
Feb25 241011 74.025 74.025 72.925 73.850 -0.150 10 20 -3  
Mar25 241011 73.425 73.425 73.300 73.425 -0.150 6 22 -1  
Apr25 241011 73.075 73.075 73.075 73.075 -0.100 0 3 +0  
May25 241011 72.750 72.750 72.750 72.750 -0.075 0 4 +0  
Jun25 241011 72.475 72.475 72.325 72.425 -0.075 8 10 +0  
Jul25 241011 72.100 72.100 72.100 72.100 -0.050 0 2 +0  
Aug25 241011 71.800 71.800 71.800 71.800 -0.025 0 6 +0  
Total Volume and Open Interest 10,904 4,262 -7  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241011 234.91 236.49 231.25 234.39 -0.70 45,264 95,202 +329 Hover/Click
Dec24 241011 235.75 237.39 232.35 235.52 -0.64 45,264 89,581 +1,125 Hover/Click
Jan25 241011 236.52 238.12 233.25 236.30 -0.67 23,897 45,663 -39 Hover/Click
Feb25 241011 236.73 238.21 233.55 236.49 -0.67 12,190 30,708 +1,270 Hover/Click
Mar25 241011 235.86 237.21 232.79 235.52 -0.73 11,872 41,749 -1,124 Hover/Click
Apr25 241011 234.40 235.95 231.73 234.29 -0.81 5,168 18,549 -418 Hover/Click
May25 241011 233.76 235.12 231.10 233.53 -0.82 2,984 9,588 -226 Hover/Click
Jun25 241011 234.05 234.61 230.72 233.10 -0.76 8,712 31,450 +644 Hover/Click
Jul25 241011 233.44 235.09 231.28 233.68 -0.66 856 5,904 +42 Hover/Click
Aug25 241011 233.76 235.52 232.18 234.32 -0.56 454 3,618 -18 Hover/Click
Sep25 241011 234.56 236.01 233.31 235.07 -0.48 731 5,315 -88 Hover/Click
Oct25 241011 235.80 236.95 233.63 235.83 -0.44 486 1,995 +14 Hover/Click
Nov25 241011 235.95 237.00 235.47 236.28 -0.45 505 2,557 +97 Hover/Click
Dec25 241011 237.12 237.61 234.29 236.56 -0.45 2,418 12,916 +75 Hover/Click
Total Volume and Open Interest 161,184 404,464 +1,715  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241011 214.59 216.46 211.75 215.16 +0.07 50,077 89,209 -1,977 Hover/Click
Dec24 241011 211.92 213.26 209.01 212.31 +0.17 59,921 91,601 +6,772 Hover/Click
Jan25 241011 209.90 211.28 207.44 210.42 -0.04 36,340 53,795 +2,849 Hover/Click
Feb25 241011 210.10 211.29 207.63 210.47 -0.11 17,584 20,246 +1,601 Hover/Click
Mar25 241011 211.40 212.48 208.97 211.60 -0.23 12,736 24,651 +437 Hover/Click
Apr25 241011 229.04 230.01 226.66 229.13 -0.55 6,131 14,020 +532 Hover/Click
May25 241011 228.40 229.76 227.28 229.06 -0.43 4,372 7,266 -670 Hover/Click
Jun25 241011 227.50 228.43 225.38 227.85 -0.30 6,431 14,195 +916 Hover/Click
Jul25 241011 224.87 226.22 224.28 226.02 -0.18 1,712 5,425 +312 Hover/Click
Aug25 241011 222.14 224.00 222.05 223.79 -0.11 443 2,504 -4 Hover/Click
Total Volume and Open Interest 198,630 333,793 +10,227  
e-miNY RBOB Gasoline(NYM)
Nov24 241011 215.16 215.16 215.16 215.16 +0.07 1 1 +0  
Dec24 241011 212.31 212.31 212.31 212.31 +0.17        
Jan25 241011 210.42 210.42 210.42 210.42 -0.04        
Feb25 241011 210.47 210.47 210.47 210.47 -0.11        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241011 2.687 2.727 2.615 2.632 -0.043 188,461 167,379 -31,325 Hover/Click
Dec24 241011 3.115 3.146 3.030 3.047 -0.055 94,796 173,228 +3,150 Hover/Click
Jan25 241011 3.365 3.388 3.281 3.296 -0.054 112,021 215,802 +18,835 Hover/Click
Feb25 241011 3.267 3.280 3.177 3.190 -0.062 45,057 117,219 +7,902 Hover/Click
Mar25 241011 3.015 3.031 2.932 2.948 -0.059 49,553 186,237 +3,053 Hover/Click
Apr25 241011 2.899 2.910 2.822 2.838 -0.053 25,385 86,426 +1,177 Hover/Click
May25 241011 2.946 2.954 2.874 2.891 -0.046 16,716 56,140 -966 Hover/Click
Jun25 241011 3.094 3.104 3.025 3.047 -0.042 4,923 33,148 -42 Hover/Click
Jul25 241011 3.263 3.270 3.189 3.213 -0.042 9,586 30,187 +535 Hover/Click
Aug25 241011 3.288 3.297 3.221 3.243 -0.040 2,908 21,329 +175 Hover/Click
Sep25 241011 3.265 3.277 3.202 3.222 -0.042 2,947 19,840 -15 Hover/Click
Oct25 241011 3.346 3.359 3.281 3.301 -0.043 15,761 70,328 +3,689 Hover/Click
Nov25 241011 3.623 3.630 3.558 3.578 -0.041 4,421 19,741 +1,147 Hover/Click
Dec25 241011 3.983 3.991 3.921 3.942 -0.041 2,893 26,330 -339 Hover/Click
Jan26 241011 4.187 4.200 4.131 4.152 -0.041 5,224 53,707 +1,683 Hover/Click
Feb26 241011 3.986 3.992 3.929 3.948 -0.038 1,706 13,735 +91 Hover/Click
Total Volume and Open Interest 593,268 1,498,962 +10,682  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241011 79.14 79.50 78.04 79.04 -0.36 400,887 414,294 -9,444 Hover/Click
Jan25 241011 78.56 78.97 77.55 78.60 -0.26 226,408 422,005 +14,460 Hover/Click
Feb25 241011 78.09 78.46 77.11 78.15 -0.20 126,638 196,676 -1,151 Hover/Click
Mar25 241011 77.67 78.05 76.74 77.78 -0.16 97,722 138,771 -200 Hover/Click
Apr25 241011 77.32 77.71 76.48 77.46 -0.12 50,173 65,905 -2,162 Hover/Click
May25 241011 77.08 77.40 76.16 77.17 -0.10 36,715 80,658 +4,700 Hover/Click
Jun25 241011 76.72 77.11 75.91 76.89 -0.08 70,918 186,913 -1,760 Hover/Click
Jul25 241011 76.52 76.82 75.73 76.63 -0.06 13,525 57,929 +365 Hover/Click
Aug25 241011 76.31 76.58 75.42 76.37 -0.04 11,107 42,551 +1,060 Hover/Click
Sep25 241011 75.98 76.32 75.21 76.12 -0.02 15,453 69,192 -305 Hover/Click
Oct25 241011 75.72 76.07 75.09 75.87 unch 4,184 40,282 -332 Hover/Click
Nov25 241011 75.25 75.83 74.82 75.64 +0.01 3,170 34,478 -55 Hover/Click
Dec25 241011 75.22 75.62 74.56 75.43 +0.04 59,864 205,775 +577 Hover/Click
Jan26 241011 75.20 75.20 75.20 75.20 +0.05 923 21,035 -42 Hover/Click
Total Volume and Open Interest 1,150,177 2,345,058 +5,593  
Gas Oil(ICE) Weekly Monthly
Nov24 241011 709.75 714.50 700.25 709.75 +9.25 114,409 211,474 -3,655 Hover/Click
Dec24 241011 709.00 711.75 698.25 707.50 +9.00 125,558 221,684 +7,754 Hover/Click
Jan25 241011 708.25 711.25 697.75 707.00 +8.75 65,538 108,829 +8,363 Hover/Click
Feb25 241011 708.75 711.25 698.50 707.75 +9.00 16,101 51,228 -900 Hover/Click
Mar25 241011 708.50 711.00 698.75 707.75 +9.25 30,990 70,019 +1,065 Hover/Click
Apr25 241011 707.50 708.50 697.75 705.75 +9.00 8,263 31,931 +173 Hover/Click
May25 241011 705.25 706.75 697.75 704.50 +8.75 6,095 26,312 +1,116 Hover/Click
Jun25 241011 704.25 705.75 695.00 703.25 +8.50 16,481 61,476 +295 Hover/Click
Jul25 241011 702.00 705.00 696.75 703.25 +8.25 2,526 21,703 +161 Hover/Click
Aug25 241011 700.25 705.00 697.00 703.50 +8.25 1,294 17,099 +208 Hover/Click
Total Volume and Open Interest 413,520 956,541 +12,670  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241011 75.75 76.04 74.54 75.56 -0.29 43,867 44,449 -3,635 Hover/Click
Dec24 241011 75.00 75.28 73.87 74.85 -0.26 86,758 109,077 +5,525 Hover/Click
Jan25 241011 74.37 74.59 73.44 74.31 -0.22 70,231 65,472 +2,529 Hover/Click
Feb25 241011 73.64 74.15 73.11 73.84 -0.17 60,575 36,545 +1,086 Hover/Click
Mar25 241011 73.22 73.59 72.69 73.43 -0.14 40,640 41,782 -273 Hover/Click
Apr25 241011 72.85 73.35 72.44 73.07 -0.11 15,984 17,952 +592 Hover/Click
May25 241011 72.00 73.00 72.00 72.74 -0.09 7,738 17,761 +197 Hover/Click
Jun25 241011 72.33 72.67 71.69 72.43 -0.07 15,148 52,635 +2,614 Hover/Click
Jul25 241011 71.85 72.23 71.85 72.11 -0.05 2,412 13,900 +250 Hover/Click
Aug25 241011 71.53 71.90 71.53 71.80 -0.02 2,430 14,303 +87 Hover/Click
Sep25 241011 71.24 71.55 71.15 71.51 -0.01 2,993 28,858 +1,369 Hover/Click
Oct25 241011 71.23 71.23 71.23 71.23 unch 284 14,993 +12 Hover/Click
Nov25 241011 71.01 71.01 71.01 71.01 +0.03 321 14,497 +113 Hover/Click
Dec25 241011 70.47 70.98 70.26 70.78 +0.03 6,693 71,770 +385 Hover/Click
Jan26 241011 70.51 70.51 70.51 70.51 +0.03 75 3,797 -45 Hover/Click
Feb26 241011 70.26 70.26 70.26 70.26 +0.04 18 2,032 +8 Hover/Click
Total Volume and Open Interest 358,870 648,762 +11,103  
US Dollar Index(ICE) Weekly Monthly
Dec24 241011 102.670 102.780 102.555 102.677 -0.095 27,189 24,624 -46 Hover/Click
Mar25 241011 102.305 102.445 102.305 102.342 -0.095 35 483 +17 Hover/Click
Jun25 241011 102.033 102.033 102.033 102.033 -0.095       Hover/Click
Total Volume and Open Interest 27,224 25,117 -29  
Australian Dollar(CME) Weekly Monthly
Dec24 241011 67.45 67.65 67.30 67.62 +0.28 101,202 195,505 -5,406 Hover/Click
Mar25 241011 67.50 67.66 67.35 67.64 +0.28 36 587 +5 Hover/Click
Jun25 241011 67.61 67.61 67.61 67.61 +0.26 0 332 +0 Hover/Click
Total Volume and Open Interest 101,762 196,987 -5,621  
British Pound(CME) Weekly Monthly
Dec24 241011 130.65 130.83 130.42 130.71 +0.25 96,423 251,601 -835 Hover/Click
Mar25 241011 130.40 130.72 130.40 130.67 +0.24 92 1,439 +40 Hover/Click
Jun25 241011 130.62 130.62 130.62 130.62 +0.25 22 211 +15 Hover/Click
Total Volume and Open Interest 96,940 253,681 -963  
Canadian Dollar(CME) Weekly Monthly
Dec24 241011 72.90 72.98 72.66 72.79 -0.03 125,754 246,818 +20,194 Hover/Click
Mar25 241011 73.08 73.17 72.89 73.00 -0.02 1,289 2,554 +363 Hover/Click
Jun25 241011 73.13 73.32 73.10 73.19 -0.01 120 1,037 +118 Hover/Click
Sep25 241011 73.35 73.35 73.35 73.35 -0.01 0 164 +0 Hover/Click
Total Volume and Open Interest 127,412 251,130 +20,629  
Japanese Yen(CME) Weekly Monthly
Dec24 241011 67.86 67.94 67.54 67.63 -0.17 152,422 196,726 +2,246 Hover/Click
Mar25 241011 68.61 68.70 68.33 68.40 -0.18 144 888 -14 Hover/Click
Jun25 241011 69.07 69.07 69.04 69.06 -0.19 6 891 +1 Hover/Click
Total Volume and Open Interest 153,379 199,601 +2,167  
Swiss Franc(CME) Weekly Monthly
Dec24 241011 117.62 117.67 117.32 117.52 +0.03 28,309 63,223 -36 Hover/Click
Mar25 241011 118.61 118.81 118.52 118.69 +0.02 2 240 +1 Hover/Click
Jun25 241011 119.67 119.90 119.62 119.77 +0.01 0 92 +0 Hover/Click
Total Volume and Open Interest 28,311 63,558 -35  
EuroFX(CME) Weekly Monthly
Dec24 241011 109.66 109.83 109.56 109.68 +0.17 181,423 645,887 -219 Hover/Click
Mar25 241011 110.08 110.27 110.00 110.12 +0.16 483 9,708 -6 Hover/Click
Jun25 241011 110.54 110.62 110.54 110.56 +0.16 29 1,969 +4 Hover/Click
Total Volume and Open Interest 183,700 664,709 -897  
Mexican Peso(CME) Weekly Monthly
Dec24 241011 508.88 514.00 507.88 513.13 +5.88 44,391 136,573 -539 Hover/Click
Mar25 241011 506.13 506.50 506.13 506.13 +5.75 20 34 +2 Hover/Click
Total Volume and Open Interest 44,428 136,638 -540  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241011 60.9600 61.2300 60.8700 61.1900 +0.3400 36,936 55,012 -1,864 Hover/Click
Mar25 241011 61.2400 61.2600 61.2400 61.2400 +0.3300 3 32 +0 Hover/Click
Total Volume and Open Interest 36,939 55,046 -1,864  
Brazilian Real(CME) Weekly Monthly
Nov24 241011 178.65 179.50 176.50 177.25 -1.40 16,375 50,279 -3,284  
Dec24 241011 177.70 178.85 176.00 176.70 -1.40 249 1,575 -33 Hover/Click
Jan25 241011 176.00 176.00 176.00 176.00 -1.40        
Feb25 241011 175.20 175.20 175.20 175.20 -1.45 0 2 +0  
Total Volume and Open Interest 16,624 51,856 -3,317  
Bitcoin RR(CME) Weekly Monthly
Oct24 241011 60220 63675 59990 63305 +3510 8,549 20,557 -503 Hover/Click
Nov24 241011 60550 64175 60485 63840 +3555 1,948 7,598 +462 Hover/Click
Dec24 241011 60995 64555 60830 64240 +3580 94 1,124 +2 Hover/Click
Jan25 241011 61480 64950 61480 64740 +3605 7 161 +3 Hover/Click
Feb25 241011 65220 65305 65220 65220 +3660       Hover/Click
Total Volume and Open Interest 10,598 29,461 -36  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241011 120~210 120~230 119~230 120~120 +0~060 578,507 1,777,261 +9,057 Hover/Click
Mar25 241011 120~290 120~300 120~020 120~220 +0~070 89 1,408 +54 Hover/Click
Jun25 241011 120~210 120~250 120~210 120~210 +0~070       Hover/Click
Total Volume and Open Interest 578,596 1,778,669 +9,111  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241011 112~085 112~100 111~305 112~080 +0~055 2,695,481 4,739,316 -22,309 Hover/Click
Mar25 241011 112~195 112~195 112~090 112~175 +0~050 1,084 2,833 +129 Hover/Click
Jun25 241011 112~190 112~190 112~190 112~190 +0~050       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241011 108~150 108~166 108~092 108~160 +0~054 1,943,569 6,279,992 +39,792 Hover/Click
Mar25 241011 108~240 108~240 108~240 108~240 +0~054 1 12 +1 Hover/Click
Jun25 241011 109~020 109~020 109~020 109~020 +0~054       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241011 103~144 103~156 103~122 103~152 +0~031 1,405,652 4,436,749 +1,137 Hover/Click
Mar25 241011 103~251 103~255 103~224 103~250 +0~027 6 65 +6 Hover/Click
Jun25 241011 104~052 104~160 104~052 104~052 +0~027 0 1 +0 Hover/Click
Total Volume and Open Interest 1,405,658 4,436,815 +1,143  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241011 95.485 95.515 95.470 95.475 +0.005 111,718 264,661 -1,935  
Mar25 241011 95.815 95.895 95.795 95.830 +0.035 117,365 234,554 +1,305  
Jun25 241011 96.055 96.145 96.030 96.070 +0.045 109,029 224,809 -4,358  
Sep25 241011 96.200 96.280 96.165 96.210 +0.045 108,334 205,699 +2,561  
Dec25 241011 96.265 96.340 96.230 96.280 +0.045 118,443 359,399 +5,731  
Mar26 241011 96.270 96.350 96.245 96.295 +0.040 66,444 160,915 +61  
Jun26 241011 96.290 96.350 96.250 96.300 +0.040 66,039 129,409 +3,320  
Sep26 241011 96.295 96.345 96.255 96.300 +0.035 58,057 70,865 -380  
Dec26 241011 96.300 96.345 96.260 96.305 +0.030 52,283 83,648 +629  
Mar27 241011 96.305 96.345 96.265 96.310 +0.025 34,291 64,582 +1,333  
Jun27 241011 96.320 96.345 96.275 96.315 +0.025 29,964 54,366 +1,117  
Sep27 241011 96.330 96.345 96.280 96.315 +0.020 23,485 49,755 -1,448  
Dec27 241011 96.325 96.345 96.285 96.320 +0.020 24,295 45,193 -866  
Mar28 241011 96.335 96.345 96.285 96.320 +0.020 12,826 21,132 -940  
Jun28 241011 96.335 96.340 96.285 96.315 +0.015 8,862 19,908 +831  
Sep28 241011 96.330 96.335 96.275 96.305 +0.010 4,245 8,914 +32  
Dec28 241011 96.320 96.325 96.265 96.290 +0.005 4,593 9,242 +590  
Mar29 241011 96.305 96.310 96.250 96.275 +0.005 2,059 5,582 +151  
Total Volume and Open Interest 975,653 2,236,862 +8,565  
Ultra T-Bond(CBOT)
Dec24 241011 128~08 128~12 126~30 127~24 +0~02 466,832 1,710,626 +9,185  
Mar25 241011 127~20 128~10 127~05 127~28 +0~02 18 46 +9  
Jun25 241011 129~02 129~02 129~02 129~02 +0~02        
Total Volume and Open Interest 466,850 1,710,672 +9,194  
Ultra 10-Yr T-Note(CBOT)
Dec24 241011 115~260 115~280 115~105 115~235 +0~060 700,986 2,195,288 -24,793  
Mar25 241011 116~025 116~025 116~025 116~025 +0~060 0 5 +0  
Jun25 241011 116~135 116~135 116~135 116~135 +0~060        
Total Volume and Open Interest 700,986 2,195,293 -24,793  
30 Day Federal Funds(CBOT)
Oct24 241011 95.175 95.175 95.173 95.173 unch 33,108 743,366 +3,379  
Nov24 241011 95.340 95.350 95.330 95.345 +0.010 285,250 478,088 -16,085  
Dec24 241011 95.490 95.500 95.480 95.495 +0.015 46,747 199,533 +2,857  
Jan25 241011 95.650 95.655 95.625 95.645 +0.015 199,964 191,893 -17,606  
Feb25 241011 95.835 95.845 95.810 95.835 +0.025 160,032 157,401 +4,284  
Mar25 241011 95.920 95.935 95.895 95.925 +0.030 15,656 51,226 +142  
Total Volume and Open Interest 860,548 2,001,230 -26,283  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241011 143.85 144.11 143.85 143.94 +0.11 900 9,199 -99 Hover/Click
Mar25 241011 143.53 143.53 143.53 143.53 +0.11       Hover/Click
Jun25 241011 142.95 142.95 142.95 142.95 +0.11       Hover/Click
Total Volume and Open Interest 900 9,199 -99  
Euro-Buxl(EUREX)
Dec24 241011 134.10 134.26 132.62 133.14 -0.36 120,898 202,004 +2,415  
Mar25 241011 132.84 133.12 132.84 133.12 -0.38 4 15 -1  
Jun25 241011 132.74 132.74 132.74 132.74 -0.70        
Total Volume and Open Interest 120,902 202,019 +2,414  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241011 133.49 133.57 132.92 133.15 -0.14 1,040,934 1,434,272 -13,543 Hover/Click
Mar25 241011 135.11 135.11 134.61 134.65 -0.19 20 137 +10 Hover/Click
Jun25 241011 133.89 133.89 133.89 133.89 -0.32       Hover/Click
Total Volume and Open Interest 1,040,954 1,434,409 -13,533  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241011 119.09 119.15 118.80 118.93 -0.08 795,380 1,344,316 -4,881 Hover/Click
Mar25 241011 118.32 118.32 118.21 118.25 -0.08 6 61 +5 Hover/Click
Jun25 241011 120.21 120.21 120.21 120.21 -0.13       Hover/Click
Total Volume and Open Interest 795,386 1,344,377 -4,876  
Euro-Schatz(EUREX)
Dec24 241011 106.79 106.80 106.68 106.72 -0.03 676,389 2,364,133 +39,732  
Mar25 241011 106.93 106.93 106.93 106.93 -0.04 1 12 +1  
Jun25 241011 106.14 106.14 106.14 106.14 -0.08        
Total Volume and Open Interest 676,390 2,364,145 +39,733  
3-Mth Euribor(EUREX)
Dec24 241011 97.085 97.085 97.060 97.070 -0.010 4,676 23,500 +80  
Mar25 241011 97.520 97.520 97.490 97.505 -0.005 14,234 14,145 +178  
Jun25 241011 97.780 97.780 97.740 97.760 unch 15,344 12,532 +231  
Total Volume and Open Interest 91,818 120,442 +1,378  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241011 96~11 96~18 95~30 96~09 +0~04 286,998 842,830 -1,769 Hover/Click
Mar25 241011 96~07 96~07 96~07 96~07 +0~04 0 27 +0 Hover/Click
Total Volume and Open Interest 286,998 842,857 -1,769  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241011 97.085 97.090 97.055 97.065 -0.010 285,286 671,113 +3,966  
Mar25 241011 97.525 97.550 97.485 97.500 -0.005 209,101 487,940 -3,364  
Jun25 241011 97.775 97.815 97.730 97.755 unch 179,793 493,928 +6,743  
Total Volume and Open Interest 1,829,908 4,301,891 +7,762  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241011 95.69 95.70 95.68 95.69 unch 32,953 309,271 -5,137  
Mar25 241011 95.89 95.91 95.85 95.88 -0.01 27,539 211,061 +1,841  
Jun25 241011 96.08 96.13 96.03 96.09 unch 19,530 140,477 +1,513  
Sep25 241011 96.24 96.29 96.18 96.25 unch 12,024 160,008 +1,323  
Dec25 241011 96.35 96.40 96.30 96.36 unch 13,744 151,967 +53  
Mar26 241011 96.41 96.45 96.35 96.42 unch 6,407 120,450 +153  
Jun26 241011 96.42 96.45 96.37 96.42 unch 3,566 70,355 +836  
Sep26 241011 96.40 96.43 96.35 96.40 unch 3,148 34,830 -942  
Dec26 241011 96.34 96.39 96.30 96.36 unch 1,381 9,770 -480  
Mar27 241011 96.29 96.31 96.29 96.31 unch 137 2,552 +13  
Total Volume and Open Interest 120,649 1,212,069 -861  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241011 95.77 95.79 95.74 95.77 unch 153,840 1,046,792 -529  
Mar25 241011 95.77 95.77 95.77 95.77 unch        
Total Volume and Open Interest 153,840 1,046,792 -529  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241011 96.25 96.28 96.19 96.26 +0.01 166,587 815,346 -2,985  
Mar25 241011 96.26 96.26 96.26 96.26 +0.01        
Total Volume and Open Interest 166,587 815,346 -2,985  
Gold(CMX) Weekly Monthly
Oct24 241011 2638.3 2658.1 2638.2 2657.6 +37.0 320 478 +274 Hover/Click
Dec24 241011 2647.4 2679.0 2645.3 2676.3 +37.0 195,581 436,067 +1,692 Hover/Click
Feb25 241011 2670.5 2701.9 2668.9 2699.7 +37.1 25,888 48,398 +5,485 Hover/Click
Apr25 241011 2688.8 2720.9 2688.8 2719.5 +37.2 4,370 25,452 +586 Hover/Click
Jun25 241011 2708.7 2740.8 2708.7 2739.6 +37.3 2,645 12,873 +769 Hover/Click
Aug25 241011 2734.0 2760.1 2731.6 2757.8 +36.9 643 1,670 +201 Hover/Click
Oct25 241011 2775.6 2775.6 2775.6 2775.6 +36.6 31 452 +3 Hover/Click
Dec25 241011 2773.9 2795.1 2773.9 2792.8 +36.6 223 3,905 +179 Hover/Click
Feb26 241011 2810.1 2810.1 2810.1 2810.1 +36.6 10 13 +2 Hover/Click
Apr26 241011 2825.8 2825.8 2825.8 2825.8 +36.6 6 27 +2 Hover/Click
Jun26 241011 2843.8 2843.8 2843.8 2843.8 +36.6 0 214 +0 Hover/Click
Aug26 241011 2860.3 2860.3 2860.3 2860.3 +36.6       Hover/Click
Total Volume and Open Interest 230,593 531,106 +9,270  
Silver(CMX) Weekly Monthly
Dec24 241011 3137.5 3184.5 3126.0 3175.5 +51.5 55,398 117,383 -313 Hover/Click
Mar25 241011 3178.0 3226.0 3169.0 3217.8 +52.3 2,354 15,523 +482 Hover/Click
May25 241011 3214.0 3245.0 3200.5 3243.6 +52.7 764 5,026 -29 Hover/Click
Jul25 241011 3227.0 3270.5 3227.0 3269.1 +52.7 378 1,169 +158 Hover/Click
Sep25 241011 3242.5 3294.2 3242.5 3294.2 +52.6 61 289 +3 Hover/Click
Dec25 241011 3290.0 3328.5 3290.0 3328.5 +52.6 22 354 -10 Hover/Click
Mar26 241011 3362.6 3362.6 3362.6 3362.6 +52.6 0 15 +0 Hover/Click
Total Volume and Open Interest 59,206 140,852 +301  
Platinum(NYMEX) Weekly Monthly
Oct24 241011 985.0 985.0 985.0 985.0 +17.3 3 12 +1 Hover/Click
Jan25 241011 981.1 996.7 980.0 994.4 +18.2 25,242 68,129 -2,549 Hover/Click
Apr25 241011 989.2 1005.5 988.9 1003.6 +18.5 1,175 5,317 +4 Hover/Click
Jul25 241011 1000.2 1013.2 998.6 1011.7 +18.4 469 832 +134 Hover/Click
Total Volume and Open Interest 27,053 74,750 -2,357  
Palladium(NYMEX) Weekly Monthly
Dec24 241011 1072.00 1091.00 1063.00 1069.80 -2.40 4,796 17,084 -267 Hover/Click
Mar25 241011 1087.00 1098.00 1073.00 1079.10 -0.40 142 441 +2 Hover/Click
Jun25 241011 1085.70 1085.70 1085.70 1085.70 -0.70 0 11 +0 Hover/Click
Total Volume and Open Interest 4,944 17,553 -265  
Copper(CMX) Weekly Monthly
Dec24 241011 444.75 449.90 441.80 449.35 +6.60 61,821 130,425 -697 Hover/Click
Mar25 241011 448.80 453.60 445.95 453.10 +6.40 7,073 59,640 +315 Hover/Click
May25 241011 452.00 456.25 449.25 455.80 +6.30 2,492 21,112 +164 Hover/Click
Jul25 241011 453.80 458.25 451.05 457.90 +6.25 1,389 10,696 +521 Hover/Click
Sep25 241011 453.60 459.65 453.60 459.65 +6.20 262 1,324 +35 Hover/Click
Total Volume and Open Interest 73,929 239,323 +208  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241011 42752 43180 42666 43143 +397 99,978 85,721 -1,830 Hover/Click
Mar25 241011 43045 43546 43035 43515 +401 77 386 +13 Hover/Click
Jun25 241011 43838 43838 43386 43838 +397 0 10 +0 Hover/Click
Sep25 241011 44234 44234 44234 44234 +413       Hover/Click
Total Volume and Open Interest 100,055 86,117 -1,817  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241011 42750 43180 42668 43143 +397 95,403 17,671 +493 Hover/Click
Mar25 241011 43122 43547 43039 43515 +401 335 294 +26 Hover/Click
Jun25 241011 43595 43838 43595 43838 +397 0 11 +0 Hover/Click
Sep25 241011 44234 44234 44234 44234 +413       Hover/Click
Total Volume and Open Interest 95,738 17,976 +519  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241011 5831.00 5868.25 5816.00 5859.75 +30.75 1,116,046 2,121,176 -16,507 Hover/Click
Mar25 241011 5888.00 5925.75 5874.50 5917.75 +31.25 3,723 24,451 +2,439 Hover/Click
Jun25 241011 5964.75 5974.50 5924.75 5967.50 +31.00 20 616 +8 Hover/Click
Sep25 241011 6014.00 6014.00 6014.00 6014.00 +31.00 0 18 +0 Hover/Click
Total Volume and Open Interest 1,119,789 2,147,301 -14,060  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241011 5830.50 5868.25 5816.00 5859.75 +30.75 785,156 117,977 -1,132 Hover/Click
Mar25 241011 5888.00 5926.00 5874.25 5917.75 +31.25 1,133 1,563 +55 Hover/Click
Jun25 241011 5942.00 5976.00 5926.25 5967.50 +31.00 14 85 +5 Hover/Click
Sep25 241011 6014.00 6014.00 6014.00 6014.00 +31.00 0 10 +0 Hover/Click
Total Volume and Open Interest 786,303 119,635 -1,072  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241011 20435.00 20494.25 20314.75 20450.00 +20.25 450,569 250,343 -2,180 Hover/Click
Mar25 241011 20665.00 20714.75 20537.00 20671.50 +21.25 468 1,187 -12 Hover/Click
Jun25 241011 20850.00 20850.00 20780.75 20850.00 +21.50 0 5 +0 Hover/Click
Total Volume and Open Interest 451,037 251,541 -2,192  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241011 20441.50 20494.50 20313.25 20450.00 +20.25 1,110,733 67,113 +1,667 Hover/Click
Mar25 241011 20661.75 20714.75 20537.00 20671.50 +21.25 2,248 3,266 -69 Hover/Click
Jun25 241011 20830.00 20850.00 20819.00 20850.00 +21.50 0 39 +0 Hover/Click
Total Volume and Open Interest 1,112,982 70,428 +1,598  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241011 3130.00 3179.30 3119.40 3177.50 +50.80 8,918 33,715 -215 Hover/Click
Mar25 241011 3201.60 3202.90 3201.60 3201.60 +50.40       Hover/Click
Jun25 241011 3218.80 3218.80 3218.80 3218.80 +50.70       Hover/Click
Total Volume and Open Interest 8,918 33,715 -215  
Volatility Index(CBOE)
Oct24 241011 21.40 21.72 20.85 21.13 -0.26 67,382 73,262 -3,195  
Nov24 241011 19.60 19.85 19.18 19.34 -0.22 63,084 140,606 +5,267  
Dec24 241011 19.15 19.30 18.75 18.90 -0.15 17,774 59,952 -561  
Jan25 241011 19.40 19.56 19.10 19.15 -0.18 6,946 26,316 +1,447  
Total Volume and Open Interest 163,214 337,239 +4,434  
S & P 600(CME)
Dec24 241011 1421.80 1422.60 1392.50 1421.80 +24.60 3 668 -1  
Mar25 241011 1438.80 1438.80 1438.80 1438.80 +25.50        
Total Volume and Open Interest 3 668 -1  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241011 2205.90 2252.60 2194.10 2250.00 +45.30 168,164 445,565 -500 Hover/Click
Mar25 241011 2224.60 2271.80 2214.30 2269.70 +45.20 132 274 +15 Hover/Click
Jun25 241011 2284.90 2284.90 2284.90 2284.90 +46.80 0 1 +0 Hover/Click
Total Volume and Open Interest 168,296 445,840 -485  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241011 2206.00 2252.60 2194.20 2250.00 +45.30 78,200 18,365 +1,279 Hover/Click
Mar25 241011 2225.70 2271.50 2214.70 2269.70 +45.20 325 368 +97 Hover/Click
Jun25 241011 2284.90 2284.90 2284.90 2284.90 +46.80 0 4 +0 Hover/Click
Total Volume and Open Interest 78,525 18,743 +1,376  
Nikkei 225(CME)
Dec24 241011 39550 40075 39515 39980 +485 5,035 9,967 -93  
Mar25 241011 39650 40105 39650 40025 +485 0 7 +0  
Total Volume and Open Interest 5,035 9,974 -93  
Nikkei 225(SGX) Weekly Monthly
Dec24 241011 39330 39700 38895 39615 +290 18,036 78,966 +1,574  
Mar25 241011 39150 39620 39030 39570 +285 7 858 -5  
Jun25 241011 39320 39320 39320 39320 +285 2 792 +1  
Total Volume and Open Interest 18,266 84,543 +1,774  
Nikkei 225 Mini(JPX)
Dec24 241011 39275 39695 38900 39610 +300 466,976 254,272 +2,259  
Mar25 241011 39260 39675 38885 39580 +280 12,836 8,945 +205  
Jun25 241011 39000 39440 38665 39350 +300 314 1,393 +23  
Total Volume and Open Interest 517,432 390,038 +18,979  
Nikkei 225(JPX)
Dec24 241011 39270 39690 38900 39610 +300 30,291 177,391 +1,578  
Mar25 241011 39300 39680 38940 39580 +280 243 9,967 +18  
Jun25 241011 39350 39350 39350 39350 +300 3 7,506 -1  
Total Volume and Open Interest 30,537 223,411 +1,653  
Nikkei 225(CME) Yen
Dec24 241011 39420 39950 39385 39855 +485 18,243 39,587 +500  
Mar25 241011 39890 39910 39850 39850 +510 0 13 +0  
Jun25 241011 39905 39905 39905 39905 +560        
Total Volume and Open Interest 18,243 39,600 +498  
Nikkei 225(CME) e-Mini Yen
Dec24 241011 39855 39855 39855 39855 +485        
Mar25 241011 39850 39850 39850 39850 +510 0 1 +0  
Jun25 241011 39905 39905 39905 39905 +560        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241011 7552.5 7596.0 7505.5 7581.5 +36.0 28,336 177,526 -8,269  
Nov24 241011 7578.5 7616.5 7530.0 7602.5 +36.0 102 6,199 +2,197  
Dec24 241011 7591.5 7628.0 7559.5 7617.5 +36.0 73 1,258 +30  
Mar25 241011 7671.5 7671.5 7671.5 7671.5 +36.0 0 1 +0  
Jun25 241011 7548.5 7548.5 7548.5 7548.5 +38.0        
Sep25 241011 7590.0 7590.0 7590.0 7590.0 +37.5        
Total Volume and Open Interest 28,511 184,984 -6,042  
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 241011 19365.0 19531.0 19306.0 19489.0 +149.0 35,172 52,410 +31  
Mar25 241011 19663.0 19663.0 19663.0 19663.0 +150.0 8 36 +3  
Jun25 241011 19872.0 19872.0 19872.0 19872.0 +153.0        
Total Volume and Open Interest 35,180 52,446 +34  
Mini-DAX(EUREX)
Dec24 241011 19374.0 19531.0 19305.0 19489.0 +149.0 24,578 8,187 -86  
Mar25 241011 19532.0 19663.0 19488.0 19663.0 +150.0 17 30 +6  
Jun25 241011 19872.0 19872.0 19872.0 19872.0 +153.0        
Total Volume and Open Interest 24,595 8,217 -80  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241011 5002 5030 4973 5024 +33 506,892 2,180,738 -6,479  
Mar25 241011 5017 5049 5011 5048 +33 13 12,656 -1  
Jun25 241011 4990 4990 4990 4990 +33 0 803 +0  
Total Volume and Open Interest 506,905 2,194,709 -6,480  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241011 12102 12218 12074 12184 +79 13,634 169,654 +432  
Mar25 241011 12108 12171 12103 12171 +81 1 606 +1  
Jun25 241011 11978 11978 11978 11978 +80 0 27 +0  
Total Volume and Open Interest 13,635 170,287 +433  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241011 8301.50 8306.00 8249.50 8294.00 +17.50 74,805 441,425 -157  
Mar25 241011 8281.00 8319.50 8281.00 8319.50 +18.50 0 9 +0  
Jun25 241011 8325.50 8325.50 8325.50 8325.50 +18.50 0 153 +0  
Total Volume and Open Interest 74,805 441,587 -157  
SPI 200(SFE) Weekly Monthly
Dec24 241011 8246.0 8265.0 8203.0 8250.0 -9.0 34,544 218,921 +2,994  
Mar25 241011 8238.0 8238.0 8238.0 8238.0 -9.0        
Jun25 241011 8312.0 8312.0 8312.0 8312.0 -9.0 0 253 +0  
Total Volume and Open Interest 34,553 219,608 +2,994  
FTSE MIB(ISE)
Dec24 241011 33945.00 34230.00 33840.00 34171.00 +229.00 11,258 104,902 -370  
Mar25 241011 34020.00 34331.00 33800.00 34331.00 +229.00 2 24 +3  
Jun25 241011 33721.00 33721.00 33721.00 33721.00 +229.00 0 3 +0  
Total Volume and Open Interest 11,260 104,929 -367  
KOSPI 200(KFE)
Dec24 241011 350.20 350.65 346.60 347.25 +0.40 216,209 257,436 +1,550  
Mar25 241011 349.25 350.30 346.45 346.75 +0.15 462 4,135 -20  
Jun25 241011 349.30 349.30 346.00 346.30 -2.40 0 3,975 +0  
Total Volume and Open Interest 216,671 268,192 +1,530  
GSCI(CME) Weekly Monthly
Oct24 241011 558.30 561.55 556.90 558.85 +0.15 288 354 -233  
Nov24 241011 559.90 561.75 557.70 559.70 +0.60 290 829 +278  
Dec24 241011 562.20 562.20 562.20 562.20 +5.60        
Total Volume and Open Interest 578 1,183 +45  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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