Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 14, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241014 1002.00 1008.50 995.50 996.00 -9.50 213,825 317,048 -7,394 Hover/Click
Jan25 241014 1017.25 1024.00 1010.75 1011.50 -9.50 115,491 236,437 +17,233 Hover/Click
Mar25 241014 1031.00 1037.25 1024.50 1025.25 -9.75 58,037 154,893 +3,743 Hover/Click
May25 241014 1046.25 1051.50 1038.75 1039.25 -10.00 35,060 86,486 +1,365 Hover/Click
Jul25 241014 1058.00 1063.00 1050.50 1051.00 -10.25 20,711 64,881 +1,916 Hover/Click
Aug25 241014 1059.00 1063.50 1051.00 1051.50 -10.00 2,531 5,284 +35 Hover/Click
Sep25 241014 1049.50 1055.00 1043.25 1044.00 -9.50 1,093 4,237 +117 Hover/Click
Nov25 241014 1054.00 1057.75 1046.25 1047.00 -8.75 5,667 37,551 +396 Hover/Click
Jan26 241014 1061.25 1068.00 1057.75 1058.25 -8.75 156 1,482 +31 Hover/Click
Mar26 241014 1066.75 1069.50 1060.50 1060.50 -8.25 83 893 +10 Hover/Click
May26 241014 1069.00 1069.00 1065.75 1065.75 -7.25 23 248 +0 Hover/Click
Jul26 241014 1076.25 1076.25 1073.25 1073.25 -7.00 24 293 +10 Hover/Click
Aug26 241014 1067.75 1067.75 1067.75 1067.75 -7.00 0 53 +0 Hover/Click
Sep26 241014 1056.50 1056.50 1056.50 1056.50 -5.75 0 41 +0 Hover/Click
Total Volume and Open Interest 452,754 910,505 +17,476  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241014 316.50 316.50 316.50 316.50 unch 79 100 -95 Hover/Click
Dec24 241014 314.20 318.60 312.60 315.30 +0.20 79,121 220,418 -3,237 Hover/Click
Jan25 241014 313.80 317.80 312.50 315.10 +0.70 42,956 122,249 +2,434 Hover/Click
Mar25 241014 315.10 318.90 313.90 316.60 +1.00 32,847 90,563 +713 Hover/Click
May25 241014 317.80 321.10 316.70 319.20 +1.20 18,342 40,941 +63 Hover/Click
Jul25 241014 321.70 324.40 320.50 322.70 +1.10 12,926 39,562 +869 Hover/Click
Aug25 241014 322.10 325.10 321.30 323.40 +1.10 2,792 9,700 -74 Hover/Click
Sep25 241014 321.90 325.20 321.40 323.50 +1.20 1,902 7,376 +315 Hover/Click
Oct25 241014 321.60 324.40 320.90 322.80 +1.30 1,168 4,993 +168 Hover/Click
Dec25 241014 324.00 326.70 323.60 325.30 +1.20 1,780 9,450 +61 Hover/Click
Total Volume and Open Interest 193,951 547,499 +1,240  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241014 42.16 42.16 42.16 42.16 -1.28 59 37 -24 Hover/Click
Dec24 241014 43.15 43.24 41.78 41.90 -1.43 60,237 217,246 -3,217 Hover/Click
Jan25 241014 43.23 43.29 41.85 41.96 -1.41 29,549 114,525 +3,743 Hover/Click
Mar25 241014 43.39 43.43 42.03 42.15 -1.36 20,339 80,334 +73 Hover/Click
May25 241014 43.57 43.63 42.28 42.41 -1.30 13,151 42,848 +132 Hover/Click
Jul25 241014 43.69 43.80 42.50 42.63 -1.26 6,411 36,429 +1,391 Hover/Click
Aug25 241014 43.57 43.69 42.36 42.52 -1.23 1,864 6,745 -123 Hover/Click
Sep25 241014 43.27 43.47 42.16 42.32 -1.22 559 5,357 +28 Hover/Click
Oct25 241014 42.83 42.90 41.88 42.02 -1.22 269 2,441 -19 Hover/Click
Dec25 241014 43.07 43.14 41.81 41.96 -1.25 853 9,945 +56 Hover/Click
Total Volume and Open Interest 133,346 517,351 +2,070  
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 241014 415.00 415.25 407.50 408.25 -7.50 224,069 731,177 -811 Hover/Click
Mar25 241014 432.25 432.75 424.25 424.75 -8.25 90,250 359,323 +3,859 Hover/Click
May25 241014 441.00 441.25 432.50 433.00 -8.75 37,905 133,372 -2,885 Hover/Click
Jul25 241014 446.25 446.75 437.50 437.75 -9.50 32,619 130,592 +2,635 Hover/Click
Sep25 241014 443.50 443.75 435.25 435.75 -8.25 6,773 42,951 -136 Hover/Click
Dec25 241014 449.75 450.25 442.00 442.50 -7.50 12,240 96,573 +1,540 Hover/Click
Mar26 241014 459.50 460.50 453.00 453.25 -7.50 384 4,822 +12 Hover/Click
May26 241014 465.50 466.75 459.00 459.25 -7.50 242 610 +78 Hover/Click
Jul26 241014 466.50 466.75 462.50 462.75 -7.75 75 1,314 +38 Hover/Click
Sep26 241014 453.75 453.75 451.75 451.75 -6.25 2 267 +2 Hover/Click
Total Volume and Open Interest 405,011 1,505,776 +4,587  
Wheat(CBOT) Weekly Monthly
Dec24 241014 598.50 601.00 584.25 585.25 -13.75 75,587 201,616 -153 Hover/Click
Mar25 241014 621.50 623.25 606.50 607.25 -14.50 29,241 102,123 +743 Hover/Click
May25 241014 631.75 635.25 618.25 619.00 -14.50 13,626 35,648 +1,594 Hover/Click
Jul25 241014 638.75 640.75 624.00 624.75 -14.75 11,660 43,161 +1,629 Hover/Click
Sep25 241014 647.25 650.25 633.25 634.00 -14.75 2,351 4,586 -32 Hover/Click
Dec25 241014 659.75 663.25 646.25 647.00 -14.75 1,712 5,202 -32 Hover/Click
Total Volume and Open Interest 134,254 393,471 +3,748  
Wheat(KCBT) Weekly Monthly
Dec24 241014 605.00 605.00 589.00 590.00 -14.50 25,890 119,883 -2,077 Hover/Click
Mar25 241014 621.00 622.00 605.50 606.00 -15.25 11,327 62,804 +430 Hover/Click
May25 241014 630.75 632.25 616.25 616.25 -15.25 6,870 24,334 +920 Hover/Click
Jul25 241014 638.25 640.75 624.25 624.50 -14.50 7,226 21,878 +1,624 Hover/Click
Sep25 241014 647.75 650.75 634.75 635.00 -14.00 1,096 2,724 +110 Hover/Click
Dec25 241014 658.50 664.75 649.00 649.75 -13.25 287 1,220 +41 Hover/Click
Mar26 241014 662.25 662.50 659.50 659.50 -13.25 0 103 +0 Hover/Click
Total Volume and Open Interest 52,696 233,028 +1,048  
Wheat(MGE) Weekly Monthly
Dec24 241014 643.75 644.75 625.75 626.50 -17.25 8,004 41,650 -200 Hover/Click
Mar25 241014 662.25 665.00 647.00 647.75 -16.75 1,913 16,868 +123 Hover/Click
May25 241014 676.50 676.50 659.00 659.50 -16.50 429 6,205 -33 Hover/Click
Jul25 241014 681.25 682.25 665.75 665.75 -16.50 201 2,201 -20 Hover/Click
Sep25 241014 682.00 682.25 669.50 669.50 -16.00 99 862 +18 Hover/Click
Dec25 241014 679.75 679.75 679.75 679.75 -16.00 44 334 +10 Hover/Click
Total Volume and Open Interest 10,693 68,143 -102  
Oats(CBOT) Weekly Monthly
Dec24 241014 380.00 384.00 370.50 372.75 -7.00 505 3,258 +9 Hover/Click
Mar25 241014 377.75 378.75 368.25 370.50 -7.25 62 616 -11 Hover/Click
May25 241014 370.50 370.50 368.50 368.50 -8.00 14 123 +3 Hover/Click
Jul25 241014 370.75 370.75 370.75 370.75 -8.50 10 24 +10 Hover/Click
Total Volume and Open Interest 591 4,036 +11  
Rough Rice(CBOT) Weekly Monthly
Nov24 241014 14.95 15.24 14.94 15.10 +0.11 552 6,813 -132 Hover/Click
Jan25 241014 15.13 15.38 15.11 15.25 +0.11 161 1,827 +5 Hover/Click
Mar25 241014 15.38 15.59 15.38 15.48 +0.07 10 496 +0 Hover/Click
May25 241014 15.70 15.70 15.70 15.70 +0.08 0 76 +0 Hover/Click
Total Volume and Open Interest 726 9,232 -124  
Live Cattle(CME) Weekly Monthly
Oct24 241014 188.130 188.580 187.935 188.250 -0.350 1,724 9,690 -960 Hover/Click
Dec24 241014 187.200 188.250 187.150 187.935 +0.355 18,552 136,922 -1,130 Hover/Click
Feb25 241014 187.880 188.935 187.880 188.700 +0.500 9,537 71,085 +781 Hover/Click
Apr25 241014 188.700 189.650 188.700 189.450 +0.320 6,249 52,538 +600 Hover/Click
Jun25 241014 182.900 183.650 182.750 183.400 +0.215 4,262 32,441 +784 Hover/Click
Aug25 241014 180.500 181.450 180.435 181.130 +0.345 1,131 9,973 +309 Hover/Click
Total Volume and Open Interest 41,751 320,798 +462  
Feeder Cattle(CME) Weekly Monthly
Oct24 241014 249.850 250.685 248.850 249.130 -0.620 1,626 5,390 -460 Hover/Click
Nov24 241014 249.580 251.250 249.050 249.580 -0.220 6,070 15,437 -859 Hover/Click
Jan25 241014 246.935 248.535 246.650 247.600 +0.350 4,090 15,857 +591 Hover/Click
Mar25 241014 245.750 247.035 245.300 246.630 +0.730 1,617 7,835 +308 Hover/Click
Apr25 241014 246.900 248.735 246.900 248.400 +0.900 729 2,251 +79 Hover/Click
May25 241014 248.050 249.700 248.050 249.450 +1.120 426 2,713 +108 Hover/Click
Aug25 241014 254.035 255.400 253.985 255.300 +1.200 423 2,404 +187 Hover/Click
Total Volume and Open Interest 15,010 51,978 -42  
Lean Hogs(CME) Weekly Monthly
Oct24 241014 84.000 84.130 83.950 84.100 +0.020 3,206 20,395 -1,342 Hover/Click
Dec24 241014 77.350 77.500 75.200 75.800 -1.850 20,542 133,287 +1,474 Hover/Click
Feb25 241014 80.750 80.930 79.280 79.830 -1.320 9,497 57,178 +767 Hover/Click
Apr25 241014 84.830 85.030 83.800 84.200 -0.980 6,186 46,361 +1,303 Hover/Click
May25 241014 88.200 88.350 87.650 87.780 -0.970 134 2,730 +45  
Jun25 241014 95.630 96.030 95.150 95.380 -0.820 2,401 19,541 +582 Hover/Click
Jul25 241014 96.000 96.150 95.330 95.480 -0.800 985 11,419 +209 Hover/Click
Aug25 241014 95.080 95.080 94.180 94.300 -0.780 527 7,108 +231 Hover/Click
Total Volume and Open Interest 43,688 301,101 +3,434  
Class III Milk(CME) Weekly Monthly
Oct24 241014 22.54 22.58 22.51 22.53 unch 73 4,100 +7 Hover/Click
Nov24 241014 21.38 21.38 20.66 20.79 -0.24 1,137 4,996 -92 Hover/Click
Dec24 241014 20.60 20.81 20.43 20.58 unch 399 2,912 -26 Hover/Click
Jan25 241014 20.29 20.29 20.18 20.25 -0.01 136 2,429 -56 Hover/Click
Feb25 241014 19.66 19.77 19.66 19.72 -0.02 44 1,592 -8 Hover/Click
Mar25 241014 19.54 19.60 19.45 19.59 +0.07 12 1,248 +2 Hover/Click
Apr25 241014 19.27 19.36 19.27 19.27 +0.02 17 844 -3 Hover/Click
May25 241014 19.32 19.32 19.32 19.32 unch 0 750 +0 Hover/Click
Jun25 241014 19.35 19.35 19.35 19.35 -0.01 4 735 +0 Hover/Click
Jul25 241014 19.32 19.32 19.32 19.32 unch 0 491 +0 Hover/Click
Aug25 241014 19.38 19.38 19.38 19.38 unch 0 514 +0 Hover/Click
Sep25 241014 19.55 19.55 19.55 19.55 unch 0 413 +0 Hover/Click
Oct25 241014 19.54 19.54 19.54 19.54 unch 0 372 +0 Hover/Click
Total Volume and Open Interest 1,822 22,060 -176  
Cocoa(ICE) Weekly Monthly
Dec24 241014 7699 7816 7565 7615 -124 8,121 52,287 +94 Hover/Click
Mar25 241014 6849 6985 6763 6856 -12 6,224 43,626 -102 Hover/Click
May25 241014 6445 6607 6410 6515 +31 8,141 24,602 +5,049 Hover/Click
Jul25 241014 6213 6333 6147 6271 +71 2,446 11,457 -85 Hover/Click
Sep25 241014 5953 6071 5891 6030 +102 853 5,172 +54 Hover/Click
Dec25 241014 5633 5779 5600 5745 +119 474 4,061 -46 Hover/Click
Mar26 241014 5410 5542 5410 5511 +129 77 126 +19 Hover/Click
Total Volume and Open Interest 26,336 141,350 +4,983  
Coffee "C"(ICE) Weekly Monthly
Dec24 241014 251.05 262.65 250.30 262.05 +10.00 13,850 87,637 -697 Hover/Click
Mar25 241014 249.40 261.15 249.10 260.55 +9.80 8,686 63,284 -646 Hover/Click
May25 241014 247.45 259.00 247.30 258.50 +9.60 4,699 27,664 +1,351 Hover/Click
Jul25 241014 244.75 255.85 244.65 255.30 +9.05 1,806 12,698 +205 Hover/Click
Sep25 241014 242.45 251.85 242.45 251.35 +8.30 694 7,803 -12 Hover/Click
Dec25 241014 238.90 246.00 238.90 245.55 +7.55 444 10,131 +58 Hover/Click
Total Volume and Open Interest 30,206 211,137 +262  
Orange Juice(ICE) Weekly Monthly
Nov24 241014 479.80 496.10 479.80 495.90 +16.70 1,134 5,110 -547 Hover/Click
Jan25 241014 467.00 480.85 467.00 480.85 +13.15 929 3,869 +464 Hover/Click
Mar25 241014 464.00 472.70 463.15 472.60 +11.55 135 842 +35 Hover/Click
May25 241014 463.95 463.95 463.95 463.95 +10.30 11 130 +9 Hover/Click
Jul25 241014 454.75 454.75 454.75 454.75 +10.35       Hover/Click
Sep25 241014 446.85 446.85 446.85 446.85 +10.35       Hover/Click
Total Volume and Open Interest 2,209 9,952 -39  
Sugar #11(ICE) Weekly Monthly
Mar25 241014 22.23 22.58 22.03 22.39 +0.15 54,713 362,543 +2,776 Hover/Click
May25 241014 20.58 20.86 20.43 20.70 +0.11 19,492 149,729 +3,047 Hover/Click
Jul25 241014 19.62 19.87 19.49 19.72 +0.10 14,077 119,698 +1,861 Hover/Click
Oct25 241014 19.36 19.59 19.24 19.43 +0.07 8,364 75,407 +1,013 Hover/Click
Mar26 241014 19.43 19.64 19.32 19.49 +0.06 3,928 36,977 +509 Hover/Click
May26 241014 18.17 18.42 18.17 18.28 +0.03 2,914 21,042 +1,153 Hover/Click
Jul26 241014 17.60 17.81 17.60 17.69 +0.01 2,463 16,179 +71 Hover/Click
Oct26 241014 17.48 17.67 17.48 17.57 +0.01 1,343 11,955 -125 Hover/Click
Mar27 241014 17.71 17.89 17.71 17.79 unch 606 6,226 +95 Hover/Click
Total Volume and Open Interest 108,653 806,586 +10,650  
London Cocoa(LCE) Weekly Monthly
Dec24 241014 5676 5798 5629 5642 -1 7,279 45,523 +474 Hover/Click
Mar25 241014 5088 5200 5027 5078 -6 7,757 60,008 +726 Hover/Click
May25 241014 4824 4886 4738 4793 +17 3,705 27,618 +93 Hover/Click
Jul25 241014 4576 4647 4516 4581 +48 1,837 16,601 -152 Hover/Click
Sep25 241014 4352 4439 4307 4384 +71 1,804 11,831 +21 Hover/Click
Dec25 241014 4132 4217 4109 4177 +82 736 13,241 -208 Hover/Click
Mar26 241014 3991 4029 3988 3992 +100 110 882 +1 Hover/Click
Total Volume and Open Interest 23,229 176,101 +955  
London Sugar(LCE) Weekly Monthly
Dec24 241014 569.70 577.60 566.20 575.30 +5.60 5,743 34,175 -318 Hover/Click
Mar25 241014 574.40 583.10 571.10 579.50 +4.50 6,252 49,928 +770 Hover/Click
May25 241014 568.90 574.90 564.40 572.10 +3.90 2,632 22,218 +461 Hover/Click
Aug25 241014 551.90 556.20 546.60 553.40 +2.80 708 8,679 -13 Hover/Click
Oct25 241014 536.40 539.00 532.10 537.00 +2.40 248 4,088 +94 Hover/Click
Total Volume and Open Interest 15,644 123,648 +1,028  
Cotton(ICE) Weekly Monthly
Dec24 241014 72.20 72.20 70.60 71.03 -1.18 21,777 121,186 -509 Hover/Click
Mar25 241014 74.20 74.30 72.78 73.19 -1.14 9,676 55,097 +1,142 Hover/Click
May25 241014 75.68 75.68 74.21 74.64 -1.07 5,550 24,986 +607 Hover/Click
Jul25 241014 76.42 76.42 75.10 75.56 -1.01 2,907 18,801 +598 Hover/Click
Oct25 241014 73.82 73.82 73.82 73.82 -0.92 1 3 +0 Hover/Click
Dec25 241014 73.42 73.42 72.55 72.89 -0.53 1,068 22,809 +181 Hover/Click
Total Volume and Open Interest 40,979 243,886 +2,019  
Crude Oil(NYM) Weekly Monthly
Nov24 241014 75.05 75.08 71.81 73.83 -1.73 315,302 169,437 -19,648 Hover/Click
Dec24 241014 74.26 74.35 71.23 73.23 -1.62 217,337 278,689 +17,005 Hover/Click
Jan25 241014 73.75 73.80 70.85 72.81 -1.50 90,933 147,051 +965 Hover/Click
Feb25 241014 73.30 73.31 70.53 72.43 -1.41 38,820 87,141 +4,272 Hover/Click
Mar25 241014 72.91 72.91 70.25 72.10 -1.33 33,260 107,977 -69 Hover/Click
Apr25 241014 72.58 72.58 70.01 71.81 -1.26 12,298 46,633 -3 Hover/Click
May25 241014 72.17 72.21 69.86 71.55 -1.18 9,440 43,734 +667 Hover/Click
Jun25 241014 71.88 71.95 69.60 71.30 -1.13 30,553 149,109 -353 Hover/Click
Jul25 241014 71.19 71.57 69.46 71.04 -1.07 6,286 37,965 +970 Hover/Click
Aug25 241014 71.23 71.28 69.22 70.78 -1.02 2,350 34,066 +116 Hover/Click
Sep25 241014 70.98 70.98 68.98 70.54 -0.97 6,468 58,527 +500 Hover/Click
Oct25 241014 70.65 70.78 69.44 70.32 -0.91 1,230 32,124 +183 Hover/Click
Nov25 241014 68.70 70.14 68.70 70.14 -0.87 787 24,209 +19 Hover/Click
Dec25 241014 70.39 70.39 68.51 69.94 -0.84 29,824 153,386 +139 Hover/Click
Jan26 241014 69.40 69.72 68.86 69.72 -0.79 706 21,587 -2 Hover/Click
Feb26 241014 69.52 69.52 68.76 69.52 -0.74 598 11,934 +67 Hover/Click
Total Volume and Open Interest 815,706 1,690,872 +4,356  
e-miNY Crude Oil(NYM)
Nov24 241014 75.150 75.150 71.875 73.825 -1.725 7,394 2,673 +13  
Dec24 241014 74.350 74.400 71.300 73.250 -1.600 737 1,387 +17  
Jan25 241014 73.825 73.825 70.950 72.800 -1.500 107 162 +51  
Feb25 241014 72.825 72.825 70.725 72.425 -1.425 15 20 +0  
Mar25 241014 72.275 72.400 70.500 72.100 -1.325 0 22 +0  
Apr25 241014 70.200 71.800 70.200 71.800 -1.275 0 3 +0  
May25 241014 70.825 71.550 70.825 71.550 -1.200 0 4 +0  
Jun25 241014 71.200 71.300 70.700 71.300 -1.125 2 10 +0  
Jul25 241014 71.050 71.050 71.050 71.050 -1.050 0 2 +0  
Aug25 241014 70.775 70.775 70.775 70.775 -1.025 0 6 +0  
Total Volume and Open Interest 8,268 4,342 +80  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241014 233.50 234.05 222.13 227.42 -6.97 48,597 93,546 -1,656 Hover/Click
Dec24 241014 234.75 234.75 223.44 228.73 -6.79 38,329 93,983 +4,402 Hover/Click
Jan25 241014 234.73 234.73 224.53 229.74 -6.56 20,557 47,418 +1,755 Hover/Click
Feb25 241014 234.88 234.88 225.23 230.26 -6.23 8,462 31,620 +912 Hover/Click
Mar25 241014 233.21 233.44 224.69 229.61 -5.91 7,512 42,149 +400 Hover/Click
Apr25 241014 230.94 231.37 223.69 228.60 -5.69 2,378 18,563 +14 Hover/Click
May25 241014 231.06 231.13 223.30 228.02 -5.51 1,972 9,612 +24 Hover/Click
Jun25 241014 230.57 230.80 223.01 227.73 -5.37 5,288 31,621 +171 Hover/Click
Jul25 241014 231.53 231.53 223.93 228.50 -5.18 920 6,079 +175 Hover/Click
Aug25 241014 230.68 231.73 225.20 229.35 -4.97 546 3,581 -37 Hover/Click
Sep25 241014 231.37 232.56 226.20 230.29 -4.78 539 5,471 +156 Hover/Click
Oct25 241014 232.95 233.09 227.68 231.25 -4.58 288 1,986 -9 Hover/Click
Nov25 241014 235.00 235.00 229.99 231.84 -4.44 355 2,594 +37 Hover/Click
Dec25 241014 234.79 234.79 227.59 232.16 -4.40 1,126 13,007 +91 Hover/Click
Total Volume and Open Interest 137,042 410,897 +6,433  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241014 214.61 214.61 206.09 210.86 -4.30 53,416 84,299 -4,910 Hover/Click
Dec24 241014 211.16 211.59 203.14 207.98 -4.33 54,412 97,032 +5,431 Hover/Click
Jan25 241014 209.22 209.22 201.55 206.22 -4.20 25,869 55,884 +2,089 Hover/Click
Feb25 241014 208.45 208.65 201.81 206.48 -3.99 13,427 21,749 +1,503 Hover/Click
Mar25 241014 209.59 209.59 203.34 207.86 -3.74 10,465 26,216 +1,565 Hover/Click
Apr25 241014 227.05 227.05 220.79 225.07 -4.06 3,455 14,593 +573 Hover/Click
May25 241014 224.09 225.90 221.68 225.04 -4.02 2,315 7,350 +84 Hover/Click
Jun25 241014 224.41 226.27 219.70 223.82 -4.03 4,047 14,198 +3 Hover/Click
Jul25 241014 222.10 222.76 218.68 221.97 -4.05 1,318 5,735 +310 Hover/Click
Aug25 241014 219.84 221.00 216.28 219.69 -4.10 288 2,544 +40 Hover/Click
Total Volume and Open Interest 170,235 340,554 +6,761  
e-miNY RBOB Gasoline(NYM)
Nov24 241014 210.86 210.86 210.86 210.86 -4.30 0 1 +0  
Dec24 241014 207.98 207.98 207.98 207.98 -4.33        
Jan25 241014 206.22 206.22 206.22 206.22 -4.20        
Feb25 241014 206.48 206.48 206.48 206.48 -3.99        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241014 2.624 2.625 2.476 2.494 -0.138 150,928 151,885 -15,494 Hover/Click
Dec24 241014 3.030 3.039 2.915 2.930 -0.117 81,893 180,631 +7,403 Hover/Click
Jan25 241014 3.289 3.289 3.178 3.192 -0.104 92,958 232,333 +16,531 Hover/Click
Feb25 241014 3.175 3.177 3.081 3.093 -0.097 27,151 118,083 +864 Hover/Click
Mar25 241014 2.937 2.942 2.846 2.861 -0.087 39,332 190,050 +3,813 Hover/Click
Apr25 241014 2.830 2.833 2.742 2.760 -0.078 25,117 87,499 +1,073 Hover/Click
May25 241014 2.882 2.882 2.811 2.823 -0.068 19,085 55,048 -1,092 Hover/Click
Jun25 241014 3.038 3.045 2.968 2.981 -0.066 6,079 32,490 -658 Hover/Click
Jul25 241014 3.209 3.209 3.141 3.155 -0.058 11,850 31,332 +1,145 Hover/Click
Aug25 241014 3.241 3.241 3.176 3.188 -0.055 3,516 21,326 -3 Hover/Click
Sep25 241014 3.221 3.233 3.154 3.167 -0.055 2,884 19,980 +140 Hover/Click
Oct25 241014 3.310 3.310 3.231 3.244 -0.057 10,074 70,387 +59 Hover/Click
Nov25 241014 3.588 3.588 3.514 3.524 -0.054 2,642 19,823 +82 Hover/Click
Dec25 241014 3.921 3.943 3.875 3.886 -0.056 2,772 26,233 -97 Hover/Click
Jan26 241014 4.163 4.168 4.087 4.097 -0.055 4,805 53,039 -668 Hover/Click
Feb26 241014 3.960 3.960 3.885 3.895 -0.053 2,078 13,176 -559 Hover/Click
Total Volume and Open Interest 491,105 1,510,761 +11,799  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241014 78.55 78.55 74.86 77.46 -1.58 365,343 388,317 -25,977 Hover/Click
Jan25 241014 78.05 78.05 74.55 77.09 -1.51 228,645 442,551 +20,546 Hover/Click
Feb25 241014 77.47 77.50 74.27 76.72 -1.43 115,606 198,548 +1,872 Hover/Click
Mar25 241014 77.11 77.17 74.03 76.42 -1.36 83,212 146,419 +7,648 Hover/Click
Apr25 241014 76.79 76.79 73.87 76.17 -1.29 27,965 67,017 +1,112 Hover/Click
May25 241014 76.51 76.51 73.70 75.93 -1.24 22,977 81,163 +505 Hover/Click
Jun25 241014 76.20 76.28 73.53 75.71 -1.18 51,747 189,389 +2,476 Hover/Click
Jul25 241014 75.91 75.91 73.50 75.50 -1.13 6,942 58,466 +537 Hover/Click
Aug25 241014 75.67 75.67 73.61 75.29 -1.08 4,156 42,365 -186 Hover/Click
Sep25 241014 75.44 75.57 73.18 75.08 -1.04 11,498 70,197 +1,005 Hover/Click
Oct25 241014 75.10 75.34 73.24 74.87 -1.00 3,033 40,299 +17 Hover/Click
Nov25 241014 74.89 75.14 73.09 74.68 -0.96 1,920 34,655 +177 Hover/Click
Dec25 241014 74.80 74.97 72.74 74.50 -0.93 41,748 206,894 +1,119 Hover/Click
Jan26 241014 74.31 74.31 74.31 74.31 -0.89 787 21,080 +45 Hover/Click
Total Volume and Open Interest 989,819 2,356,819 +11,761  
Gas Oil(ICE) Weekly Monthly
Nov24 241014 706.75 706.75 668.50 692.25 -17.50 73,153 206,342 -5,132 Hover/Click
Dec24 241014 704.25 704.25 667.50 691.00 -16.50 64,364 225,933 +4,249 Hover/Click
Jan25 241014 699.75 700.00 668.25 691.50 -15.50 26,542 108,074 -755 Hover/Click
Feb25 241014 700.25 700.75 670.75 692.75 -15.00 14,421 50,623 -605 Hover/Click
Mar25 241014 700.00 700.50 671.00 693.00 -14.75 20,947 69,926 -93 Hover/Click
Apr25 241014 699.75 699.75 670.25 691.75 -14.00 5,490 32,283 +352 Hover/Click
May25 241014 697.75 697.75 669.75 691.00 -13.50 4,477 27,268 +956 Hover/Click
Jun25 241014 696.50 696.50 669.25 690.00 -13.25 12,663 60,084 -1,392 Hover/Click
Jul25 241014 694.75 696.25 671.75 690.50 -12.75 1,123 21,949 +246 Hover/Click
Aug25 241014 695.00 695.25 672.75 691.00 -12.50 778 17,088 -11 Hover/Click
Total Volume and Open Interest 237,788 955,638 -903  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241014 74.57 74.84 71.46 73.83 -1.73 59,501 36,064 -8,385 Hover/Click
Dec24 241014 74.04 74.14 70.88 73.24 -1.61 72,946 107,908 -1,169 Hover/Click
Jan25 241014 73.41 73.61 70.65 72.81 -1.50 60,518 65,627 +155 Hover/Click
Feb25 241014 72.61 73.06 71.47 72.43 -1.41 51,257 38,397 +1,852 Hover/Click
Mar25 241014 72.24 72.79 71.45 72.10 -1.33 36,630 42,224 +442 Hover/Click
Apr25 241014 72.28 72.34 71.40 71.81 -1.26 13,814 17,924 -28 Hover/Click
May25 241014 71.62 72.00 71.00 71.55 -1.19 4,019 17,859 +98 Hover/Click
Jun25 241014 71.35 71.63 70.45 71.30 -1.13 7,800 53,282 +647 Hover/Click
Jul25 241014 70.82 71.04 70.82 71.04 -1.07 585 13,862 -38 Hover/Click
Aug25 241014 70.78 70.78 70.78 70.78 -1.02 94 14,330 +27 Hover/Click
Sep25 241014 69.97 70.54 69.97 70.54 -0.97 1,067 28,811 -47 Hover/Click
Oct25 241014 70.32 70.32 70.32 70.32 -0.91 364 15,007 +14 Hover/Click
Nov25 241014 70.14 70.14 70.14 70.14 -0.87 188 14,521 +24 Hover/Click
Dec25 241014 69.61 69.99 69.25 69.94 -0.84 5,037 71,592 -178 Hover/Click
Jan26 241014 69.72 69.72 69.72 69.72 -0.79 25 3,809 +12 Hover/Click
Feb26 241014 69.52 69.52 69.52 69.52 -0.74 2 2,032 +0 Hover/Click
Total Volume and Open Interest 316,437 643,125 -5,637  
US Dollar Index(ICE) Weekly Monthly
Dec24 241014 102.700 103.150 102.700 103.082 +0.405 9,515 24,495 -129 Hover/Click
Mar25 241014 102.460 102.743 102.400 102.743 +0.400 10 488 +5 Hover/Click
Jun25 241014 102.433 102.433 102.433 102.433 +0.400       Hover/Click
Total Volume and Open Interest 9,525 24,993 -124  
Australian Dollar(CME) Weekly Monthly
Dec24 241014 67.44 67.51 67.07 67.23 -0.39 65,502 194,026 -1,479 Hover/Click
Mar25 241014 67.40 67.52 67.09 67.26 -0.38 124 520 -67 Hover/Click
Jun25 241014 67.23 67.23 67.23 67.23 -0.38 0 332 +0 Hover/Click
Total Volume and Open Interest 65,648 195,303 -1,684  
British Pound(CME) Weekly Monthly
Dec24 241014 130.71 130.71 130.29 130.50 -0.21 55,031 252,724 +1,123 Hover/Click
Mar25 241014 130.38 130.61 130.29 130.47 -0.20 155 1,403 -36 Hover/Click
Jun25 241014 130.42 130.42 130.42 130.42 -0.20 0 211 +0 Hover/Click
Total Volume and Open Interest 55,233 254,474 +793  
Canadian Dollar(CME) Weekly Monthly
Dec24 241014 72.80 72.80 72.56 72.58 -0.21 112,132 265,073 +18,255 Hover/Click
Mar25 241014 72.95 72.95 72.78 72.79 -0.21 1,577 2,912 +358 Hover/Click
Jun25 241014 73.03 73.08 72.99 72.99 -0.20 28 1,063 +26 Hover/Click
Sep25 241014 73.16 73.16 73.16 73.16 -0.19 0 164 +0 Hover/Click
Total Volume and Open Interest 114,601 270,040 +18,910  
Japanese Yen(CME) Weekly Monthly
Dec24 241014 67.58 67.63 67.23 67.27 -0.36 83,687 193,064 -3,662 Hover/Click
Mar25 241014 68.34 68.34 68.02 68.04 -0.36 97 873 -15 Hover/Click
Jun25 241014 69.04 69.04 68.71 68.71 -0.35 4 891 +0 Hover/Click
Total Volume and Open Interest 83,896 195,540 -4,061  
Swiss Franc(CME) Weekly Monthly
Dec24 241014 117.47 117.47 116.53 116.60 -0.92 12,672 63,337 +114 Hover/Click
Mar25 241014 118.33 118.33 117.74 117.77 -0.92 25 235 -5 Hover/Click
Jun25 241014 118.87 118.87 118.85 118.87 -0.90 1 93 +1 Hover/Click
Total Volume and Open Interest 12,698 63,668 +110  
EuroFX(CME) Weekly Monthly
Dec24 241014 109.64 109.65 109.17 109.26 -0.42 151,794 641,647 -4,240 Hover/Click
Mar25 241014 109.98 110.10 109.62 109.71 -0.41 233 9,722 +14 Hover/Click
Jun25 241014 110.30 110.30 110.15 110.15 -0.41 27 1,991 +22 Hover/Click
Total Volume and Open Interest 152,401 660,108 -4,601  
Mexican Peso(CME) Weekly Monthly
Dec24 241014 513.63 514.50 510.25 511.25 -1.88 38,357 136,353 -220 Hover/Click
Mar25 241014 507.13 507.13 503.75 504.25 -1.88 0 34 +0 Hover/Click
Total Volume and Open Interest 38,357 136,411 -227  
Brazilian Real(CME) Weekly Monthly
Nov24 241014 177.40 179.30 176.55 178.90 +1.65 14,620 49,560 -719  
Dec24 241014 177.40 178.65 176.00 178.35 +1.65 99 1,569 -6 Hover/Click
Jan25 241014 176.25 177.60 176.25 177.60 +1.60        
Feb25 241014 176.80 176.80 176.80 176.80 +1.60 0 2 +0  
Total Volume and Open Interest 14,719 51,131 -725  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241014 120~000 120~040 119~140 119~250 -0~190 360,146 1,777,336 +75 Hover/Click
Mar25 241014 120~050 120~120 119~240 120~020 -0~200 98 1,442 +34 Hover/Click
Jun25 241014 120~010 120~010 120~010 120~010 -0~200       Hover/Click
Total Volume and Open Interest 360,244 1,778,778 +109  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241014 112~030 112~040 111~230 111~275 -0~125 1,485,457 4,736,096 -3,220 Hover/Click
Mar25 241014 112~120 112~130 112~015 112~055 -0~120 286 2,987 +154 Hover/Click
Jun25 241014 112~070 112~070 112~070 112~070 -0~120       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241014 108~132 108~132 108~054 108~074 -0~084 1,034,594 6,250,520 -29,472 Hover/Click
Mar25 241014 108~144 108~144 108~140 108~144 -0~094 26 35 +23 Hover/Click
Jun25 241014 108~244 108~244 108~244 108~244 -0~094       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241014 103~144 103~144 103~104 103~114 -0~036 621,571 4,452,794 +16,045 Hover/Click
Mar25 241014 103~212 103~212 103~203 103~212 -0~036 40 93 +28 Hover/Click
Jun25 241014 104~014 104~014 104~014 104~014 -0~036 0 1 +0 Hover/Click
Total Volume and Open Interest 621,611 4,452,888 +16,073  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241014 95.500 95.505 95.475 95.480 +0.005 63,361 252,706 -11,955  
Mar25 241014 95.865 95.875 95.825 95.840 +0.010 72,387 233,392 -1,162  
Jun25 241014 96.110 96.125 96.065 96.090 +0.020 72,147 219,917 -4,892  
Sep25 241014 96.245 96.265 96.200 96.225 +0.015 56,357 201,272 -4,427  
Dec25 241014 96.315 96.325 96.255 96.285 +0.005 70,867 353,000 -6,399  
Mar26 241014 96.315 96.340 96.265 96.290 -0.005 40,865 159,305 -1,610  
Jun26 241014 96.320 96.340 96.265 96.290 -0.010 39,660 130,232 +823  
Sep26 241014 96.325 96.340 96.265 96.285 -0.015 30,130 74,733 +3,868  
Dec26 241014 96.320 96.340 96.270 96.285 -0.020 31,506 87,290 +3,642  
Mar27 241014 96.320 96.340 96.270 96.285 -0.025 15,241 64,399 -183  
Jun27 241014 96.325 96.340 96.275 96.290 -0.025 12,309 54,176 -190  
Sep27 241014 96.325 96.340 96.275 96.290 -0.025 9,140 49,118 -637  
Dec27 241014 96.325 96.335 96.280 96.290 -0.030 8,313 44,393 -800  
Mar28 241014 96.325 96.335 96.275 96.290 -0.030 6,454 21,478 +346  
Jun28 241014 96.320 96.325 96.270 96.285 -0.030 4,531 19,158 -750  
Sep28 241014 96.310 96.320 96.260 96.275 -0.030 2,967 9,208 +294  
Dec28 241014 96.300 96.305 96.245 96.260 -0.030 2,804 9,184 -58  
Mar29 241014 96.285 96.290 96.230 96.245 -0.030 1,604 5,661 +79  
Total Volume and Open Interest 560,800 2,215,772 -21,090  
Ultra T-Bond(CBOT)
Dec24 241014 127~05 127~14 126~15 127~02 -0~22 234,166 1,719,987 +9,361  
Mar25 241014 127~12 127~15 126~20 127~06 -0~22 8 52 +6  
Jun25 241014 128~12 128~12 128~12 128~12 -0~22        
Total Volume and Open Interest 234,174 1,720,039 +9,367  
Ultra 10-Yr T-Note(CBOT)
Dec24 241014 115~155 115~175 115~020 115~085 -0~150 389,961 2,196,957 +1,669  
Mar25 241014 115~195 115~195 115~195 115~195 -0~150 0 5 +0  
Jun25 241014 115~305 115~305 115~305 115~305 -0~150        
Total Volume and Open Interest 389,961 2,196,962 +1,669  
30 Day Federal Funds(CBOT)
Oct24 241014 95.173 95.173 95.170 95.170 -0.003 22,133 743,747 +381  
Nov24 241014 95.340 95.345 95.315 95.330 -0.015 86,767 460,420 -17,668  
Dec24 241014 95.490 95.495 95.450 95.475 -0.020 17,672 200,184 +651  
Jan25 241014 95.640 95.640 95.585 95.620 -0.025 61,676 194,222 +2,329  
Feb25 241014 95.825 95.825 95.760 95.795 -0.040 49,178 152,790 -4,611  
Mar25 241014 95.915 95.915 95.850 95.880 -0.045 11,292 51,576 +350  
Total Volume and Open Interest 317,357 1,991,286 -9,944  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241014 143.93 144.01 143.85 143.94 unch 1,652 8,914 -285 Hover/Click
Mar25 241014 143.51 143.51 143.51 143.51 -0.02       Hover/Click
Jun25 241014 142.95 142.95 142.95 142.95 unch       Hover/Click
Total Volume and Open Interest 1,652 8,914 -285  
Euro-Buxl(EUREX)
Dec24 241014 133.12 133.94 132.84 133.28 +0.14 83,253 193,823 -8,181  
Mar25 241014 133.10 133.40 133.10 133.28 +0.16 2 14 -1  
Jun25 241014 132.88 132.88 132.88 132.88 +0.14        
Total Volume and Open Interest 83,255 193,837 -8,182  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241014 133.20 133.41 133.00 133.14 -0.01 895,994 1,471,355 +37,083 Hover/Click
Mar25 241014 134.81 134.81 134.65 134.65 unch 24 119 -18 Hover/Click
Jun25 241014 134.04 134.04 134.04 134.04 +0.15       Hover/Click
Total Volume and Open Interest 896,018 1,471,474 +37,065  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241014 119.00 119.08 118.84 118.91 -0.02 585,182 1,327,240 -17,076 Hover/Click
Mar25 241014 118.31 118.38 118.26 118.26 +0.01 6 60 -1 Hover/Click
Jun25 241014 120.32 120.32 120.32 120.32 +0.11       Hover/Click
Total Volume and Open Interest 585,188 1,327,300 -17,077  
Euro-Schatz(EUREX)
Dec24 241014 106.78 106.79 106.71 106.72 -0.00 630,711 2,399,927 +35,794  
Mar25 241014 106.96 106.96 106.96 106.96 +0.03 0 12 +0  
Jun25 241014 106.21 106.21 106.21 106.21 +0.07        
Total Volume and Open Interest 630,711 2,399,939 +35,794  
3-Mth Euribor(EUREX)
Dec24 241014 97.075 97.080 97.070 97.075 +0.005 7,090 23,455 -45  
Mar25 241014 97.540 97.545 97.525 97.530 +0.025 12,055 14,065 -80  
Jun25 241014 97.810 97.810 97.785 97.795 +0.035 6,410 12,762 +230  
Total Volume and Open Interest 87,292 122,992 +2,550  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241014 96~12 96~12 95~28 96~01 -0~08 210,863 847,236 +4,406 Hover/Click
Mar25 241014 95~31 95~31 95~31 95~31 -0~08 0 27 +0 Hover/Click
Total Volume and Open Interest 210,863 847,263 +4,406  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241014 97.075 97.085 97.070 97.070 +0.005 175,163 667,451 -3,662  
Mar25 241014 97.540 97.555 97.520 97.525 +0.025 147,539 488,297 +357  
Jun25 241014 97.800 97.825 97.780 97.785 +0.030 145,404 499,081 +5,153  
Total Volume and Open Interest 1,368,690 4,344,435 +42,544  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241014 95.68 95.69 95.67 95.68 -0.01 25,310 309,135 -136  
Mar25 241014 95.88 95.89 95.84 95.86 -0.02 31,091 212,412 +1,351  
Jun25 241014 96.08 96.11 96.04 96.06 -0.03 23,166 143,517 +3,040  
Sep25 241014 96.24 96.27 96.20 96.22 -0.03 16,130 159,987 -21  
Dec25 241014 96.36 96.39 96.32 96.33 -0.03 17,307 155,001 +3,034  
Mar26 241014 96.41 96.45 96.37 96.39 -0.03 11,100 121,531 +1,081  
Jun26 241014 96.42 96.45 96.37 96.39 -0.03 6,959 73,122 +2,767  
Sep26 241014 96.39 96.42 96.34 96.37 -0.03 3,749 36,110 +1,280  
Dec26 241014 96.36 96.37 96.31 96.32 -0.04 1,037 9,961 +191  
Mar27 241014 96.27 96.27 96.27 96.27 -0.04 430 2,962 +410  
Total Volume and Open Interest 136,309 1,225,056 +12,987  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241014 95.77 95.77 95.71 95.72 -0.05 148,989 1,046,053 -739  
Mar25 241014 95.72 95.72 95.72 95.72 -0.05        
Total Volume and Open Interest 148,989 1,046,053 -739  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241014 96.25 96.26 96.21 96.23 -0.03 203,992 824,760 +9,414  
Mar25 241014 96.23 96.23 96.23 96.23 -0.03        
Total Volume and Open Interest 203,992 824,760 +9,414  
Gold(CMX) Weekly Monthly
Oct24 241014 2655.0 2655.3 2647.8 2647.8 -9.8 12 93 -385 Hover/Click
Dec24 241014 2673.1 2684.2 2660.0 2665.6 -10.7 168,597 439,247 +3,180 Hover/Click
Feb25 241014 2696.1 2706.9 2683.9 2689.0 -10.7 8,093 51,843 +3,445 Hover/Click
Apr25 241014 2709.0 2726.4 2703.5 2708.9 -10.6 3,200 26,171 +719 Hover/Click
Jun25 241014 2728.8 2745.0 2724.6 2729.0 -10.6 1,548 13,227 +354 Hover/Click
Aug25 241014 2745.4 2758.6 2743.4 2747.6 -10.2 642 2,014 +344 Hover/Click
Oct25 241014 2765.5 2765.5 2765.5 2765.5 -10.1 6 453 +1 Hover/Click
Dec25 241014 2792.2 2792.2 2779.2 2782.8 -10.0 16 3,911 +6 Hover/Click
Feb26 241014 2800.3 2800.3 2800.3 2800.3 -9.8 0 13 +0 Hover/Click
Apr26 241014 2816.2 2816.2 2816.2 2816.2 -9.6 0 27 +0 Hover/Click
Jun26 241014 2834.3 2834.3 2834.3 2834.3 -9.5 0 214 +0 Hover/Click
Aug26 241014 2851.0 2851.0 2851.0 2851.0 -9.3       Hover/Click
Total Volume and Open Interest 182,419 538,734 +7,628  
Silver(CMX) Weekly Monthly
Dec24 241014 3173.0 3175.0 3094.0 3131.6 -43.9 44,082 117,788 +405 Hover/Click
Mar25 241014 3212.5 3216.5 3135.5 3173.7 -44.1 2,515 15,699 +176 Hover/Click
May25 241014 3187.5 3239.5 3172.5 3199.4 -44.2 663 5,012 -14 Hover/Click
Jul25 241014 3210.0 3262.5 3197.5 3225.1 -44.0 388 1,344 +175 Hover/Click
Sep25 241014 3239.0 3280.5 3239.0 3250.2 -44.0 54 270 -19 Hover/Click
Dec25 241014 3284.6 3284.6 3284.6 3284.6 -43.9 56 349 -5 Hover/Click
Mar26 241014 3318.8 3318.8 3318.8 3318.8 -43.8 0 15 +0 Hover/Click
Total Volume and Open Interest 48,243 141,685 +833  
Platinum(NYMEX) Weekly Monthly
Oct24 241014 994.9 994.9 994.9 994.9 +9.9 0 10 -2 Hover/Click
Jan25 241014 991.9 1009.9 976.9 1004.1 +9.7 18,316 66,556 -1,573 Hover/Click
Apr25 241014 1000.4 1018.6 986.3 1013.3 +9.7 975 5,583 +266 Hover/Click
Jul25 241014 1001.7 1026.2 994.7 1021.1 +9.4 175 790 -42 Hover/Click
Total Volume and Open Interest 19,645 73,361 -1,389  
Palladium(NYMEX) Weekly Monthly
Dec24 241014 1066.00 1069.00 1027.00 1031.90 -37.90 7,996 16,725 -359 Hover/Click
Mar25 241014 1060.00 1077.00 1037.00 1041.90 -37.20 351 568 +127 Hover/Click
Jun25 241014 1051.00 1051.00 1048.80 1048.80 -36.90 8 16 +5 Hover/Click
Total Volume and Open Interest 8,357 17,325 -228  
Copper(CMX) Weekly Monthly
Dec24 241014 445.20 447.10 438.50 440.60 -8.75 53,340 131,657 +1,232 Hover/Click
Mar25 241014 450.00 451.00 443.00 445.00 -8.10 4,970 60,476 +836 Hover/Click
May25 241014 450.90 453.70 445.95 447.95 -7.85 1,927 21,135 +23 Hover/Click
Jul25 241014 454.45 455.70 448.45 450.30 -7.60 798 10,928 +232 Hover/Click
Sep25 241014 451.60 452.35 451.15 452.35 -7.30 32 1,330 +6 Hover/Click
Total Volume and Open Interest 62,159 241,430 +2,107  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241014 43110 43421 42986 43363 +220 118,550 92,908 +7,187 Hover/Click
Mar25 241014 43489 43798 43362 43740 +225 101 394 +8 Hover/Click
Jun25 241014 44058 44058 43703 44058 +220 0 10 +0 Hover/Click
Sep25 241014 44455 44455 44455 44455 +221       Hover/Click
Total Volume and Open Interest 118,651 93,312 +7,195  
Plywood(CBOT) Weekly Monthly
Mar25 241014 43491.0 43800.0 43357.0 43740.0 +225.0 695 346 +52 Hover/Click
Total Volume and Open Interest 99,328 19,354 +1,378  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241014 5854.50 5918.50 5850.00 5908.25 +48.50 1,028,816 2,128,514 +7,338 Hover/Click
Mar25 241014 5912.50 5977.00 5908.50 5967.50 +49.75 1,252 24,961 +510 Hover/Click
Jun25 241014 5968.75 6026.00 5960.00 6018.25 +50.75 15 613 -3 Hover/Click
Sep25 241014 6068.00 6068.00 6065.75 6065.75 +51.75 0 18 +0 Hover/Click
Total Volume and Open Interest 1,030,083 2,155,146 +7,845  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241014 20432.50 20680.00 20383.25 20619.25 +169.25 385,312 251,279 +936 Hover/Click
Mar25 241014 20635.50 20903.75 20606.75 20845.00 +173.50 277 1,195 +8 Hover/Click
Jun25 241014 21041.75 21041.75 21041.75 21041.75 +191.75 0 5 +0 Hover/Click
Total Volume and Open Interest 385,589 252,485 +944  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241014 3174.80 3200.70 3166.40 3197.00 +19.50 7,358 33,913 +198 Hover/Click
Mar25 241014 3223.60 3223.80 3197.10 3223.60 +22.00       Hover/Click
Jun25 241014 3237.10 3237.10 3237.10 3237.10 +18.30       Hover/Click
Total Volume and Open Interest 7,358 33,913 +198  
Volatility Index(CBOE)
Oct24 241014 21.15 21.25 19.95 20.20 -0.93 54,238 62,400 -10,862  
Nov24 241014 19.35 19.40 18.45 18.65 -0.69 57,206 147,071 +6,465  
Dec24 241014 18.92 18.95 18.15 18.30 -0.60 18,735 61,073 +1,121  
Jan25 241014 19.21 19.25 18.60 18.70 -0.45 8,367 27,841 +1,525  
Total Volume and Open Interest 144,723 336,825 -414  
S & P 600(CME)
Dec24 241014 1430.80 1431.90 1417.60 1430.80 +9.00 10 668 +0  
Mar25 241014 1447.30 1447.30 1447.30 1447.30 +8.50        
Total Volume and Open Interest 10 668 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241014 2249.30 2267.80 2240.20 2265.60 +15.60 152,654 451,688 +6,123 Hover/Click
Mar25 241014 2265.20 2287.90 2261.00 2286.10 +16.40 128 272 -2 Hover/Click
Jun25 241014 2299.10 2299.10 2299.10 2299.10 +14.20 0 1 +0 Hover/Click
Total Volume and Open Interest 152,782 451,961 +6,121  
Nikkei 225(CME)
Dec24 241014 39965 40270 39685 40215 +235 4,293 9,978 +11  
Mar25 241014 40260 40260 39965 40260 +235 1 8 +1  
Total Volume and Open Interest 4,294 9,986 +12  
Nikkei 225(SGX) Weekly Monthly
Dec24 241014 39590 39955 39410 39695 +80 19,052 79,188 +222  
Mar25 241014 39520 39655 39520 39655 +85 7 856 -2  
Jun25 241014 39405 39405 39405 39405 +85 0 792 +0  
Total Volume and Open Interest 19,189 84,016 -527  
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 241014 39860 40160 39565 40095 +240 12,461 39,311 -276  
Mar25 241014 39790 40110 39730 40065 +215 1 12 -1  
Jun25 241014 40035 40035 40035 40035 +130        
Total Volume and Open Interest 12,462 39,323 -277  
Nikkei 225(CME) e-Mini Yen
Dec24 241014 40095 40095 40095 40095 +240        
Mar25 241014 40065 40065 40065 40065 +215 0 1 +0  
Jun25 241014 40035 40035 40035 40035 +130        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241014 7580.5 7621.5 7546.5 7604.5 +23.0 33,446 178,541 +1,015  
Nov24 241014 7600.5 7640.5 7567.5 7625.0 +22.5 2,509 6,222 +23  
Dec24 241014 7601.0 7668.0 7587.5 7640.5 +23.0 76 1,229 -29  
Mar25 241014 7694.5 7694.5 7694.5 7694.5 +23.0 0 1 +0  
Jun25 241014 7571.5 7571.5 7571.5 7571.5 +23.0        
Sep25 241014 7613.0 7613.0 7613.0 7613.0 +23.0        
Total Volume and Open Interest 36,031 185,993 +1,009  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241014 21200 21397 20724 21084 -186 198,071 122,622 -6,866  
Nov24 241014 21260 21431 20780 21135 -182 2,020 5,414 +387  
Dec24 241014 21286 21500 20850 21196 -187 684 16,130 -297  
Total Volume and Open Interest 201,052 147,820 -6,671  
DAX(EUREX) Weekly Monthly
Dec24 241014 19479.0 19680.0 19472.0 19632.0 +143.0 29,771 51,415 -995  
Mar25 241014 19807.0 19807.0 19807.0 19807.0 +144.0 0 35 -1  
Jun25 241014 20016.0 20016.0 20016.0 20016.0 +144.0        
Total Volume and Open Interest 29,771 51,450 -996  
Mini-DAX(EUREX)
Dec24 241014 19498.0 19680.0 19470.0 19632.0 +143.0 19,800 8,187 +0  
Mar25 241014 19744.0 19807.0 19744.0 19807.0 +144.0 14 27 -3  
Jun25 241014 20016.0 20016.0 20016.0 20016.0 +144.0        
Total Volume and Open Interest 19,814 8,214 -3  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241014 5018 5076 5012 5060 +36 431,596 2,143,164 -37,574  
Mar25 241014 5043 5097 5043 5084 +36 10 12,656 +0  
Jun25 241014 5028 5028 5028 5028 +38 0 803 +0  
Total Volume and Open Interest 431,607 2,157,135 -37,574  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241014 12199 12339 12185 12292 +108 15,802 169,890 +236  
Mar25 241014 12275 12280 12275 12280 +109 31 620 +14  
Jun25 241014 12075 12086 12075 12086 +108 0 27 +0  
Total Volume and Open Interest 15,833 170,537 +250  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241014 8291.50 8357.50 8272.00 8324.50 +30.50 53,729 438,886 -2,539  
Mar25 241014 8339.00 8381.00 8339.00 8350.00 +30.50 2 10 +1  
Jun25 241014 8356.00 8356.00 8356.00 8356.00 +30.50 0 153 +0  
Total Volume and Open Interest 53,731 439,049 -2,538  
SPI 200(SFE) Weekly Monthly
Dec24 241014 8249.0 8307.0 8222.0 8284.0 +34.0 27,197 217,422 -1,499  
Mar25 241014 8272.0 8272.0 8272.0 8272.0 +34.0        
Jun25 241014 8346.0 8346.0 8346.0 8346.0 +34.0 0 253 +0  
Total Volume and Open Interest 27,274 218,136 -1,472  
FTSE MIB(ISE)
Dec24 241014 34180.00 34650.00 34170.00 34545.00 +374.00 11,161 104,790 -112  
Mar25 241014 34355.00 34790.00 34220.00 34705.00 +374.00 7 22 -2  
Jun25 241014 34066.00 34095.00 34066.00 34095.00 +374.00 0 3 +0  
Total Volume and Open Interest 11,168 104,815 -114  
KOSPI 200(KFE)
Dec24 241014 348.85 352.65 347.20 351.05 +3.80 175,527 257,297 -139  
Mar25 241014 348.65 352.30 346.90 350.75 +4.00 537 4,126 -9  
Jun25 241014 351.60 351.60 351.60 351.60 +5.30 3 3,975 +0  
Total Volume and Open Interest 176,067 268,013 -179  
GSCI(CME) Weekly Monthly
Oct24 241014 551.05 553.40 542.50 549.85 -9.00 304 65 -289  
Nov24 241014 552.50 553.60 544.00 551.50 -8.20 326 1,115 +286  
Dec24 241014 549.00 549.00 549.00 549.00 -13.20        
Total Volume and Open Interest 630 1,180 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64