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 Tue October 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241015 995.00 996.00 981.00 991.00 -5.00 165,943 315,440 -1,608 Hover/Click
Jan25 241015 1011.00 1011.75 995.75 1003.50 -8.00 84,598 249,141 +12,704 Hover/Click
Mar25 241015 1023.00 1025.25 1009.50 1016.75 -8.50 37,121 159,354 +4,461 Hover/Click
May25 241015 1038.50 1039.25 1023.75 1030.50 -8.75 18,023 88,270 +1,784 Hover/Click
Jul25 241015 1050.00 1051.00 1035.75 1041.25 -9.75 14,648 64,945 +64 Hover/Click
Aug25 241015 1050.25 1050.25 1036.50 1041.50 -10.00 1,877 5,445 +161 Hover/Click
Sep25 241015 1041.00 1041.00 1030.00 1033.25 -10.75 1,045 4,465 +228 Hover/Click
Nov25 241015 1046.00 1046.25 1032.75 1035.75 -11.25 4,522 37,861 +310 Hover/Click
Jan26 241015 1055.75 1055.75 1044.50 1047.25 -11.00 98 1,497 +15 Hover/Click
Mar26 241015 1051.00 1051.75 1048.75 1050.75 -9.75 64 883 -10 Hover/Click
May26 241015 1058.25 1058.25 1056.00 1057.00 -8.75 54 262 +14 Hover/Click
Jul26 241015 1067.00 1067.00 1063.00 1064.75 -8.50 80 333 +40 Hover/Click
Aug26 241015 1059.25 1059.25 1059.25 1059.25 -8.50 0 53 +0 Hover/Click
Sep26 241015 1048.00 1048.00 1048.00 1048.00 -8.50 1 42 +1 Hover/Click
Total Volume and Open Interest 328,221 928,734 +18,229  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241015 315.60 316.40 308.80 311.80 -3.50 64,139 223,274 +2,856 Hover/Click
Jan25 241015 315.10 315.90 309.10 311.40 -3.70 29,081 124,336 +2,087 Hover/Click
Mar25 241015 317.10 317.20 310.90 312.80 -3.80 24,502 93,270 +2,707 Hover/Click
May25 241015 319.00 319.90 313.50 315.40 -3.80 19,544 40,663 -278 Hover/Click
Jul25 241015 322.50 323.20 317.00 318.90 -3.80 15,440 40,634 +1,072 Hover/Click
Aug25 241015 324.30 324.30 317.80 319.50 -3.90 2,054 9,703 +3 Hover/Click
Sep25 241015 324.40 324.40 318.00 319.50 -4.00 1,464 7,634 +258 Hover/Click
Oct25 241015 322.00 322.50 317.50 319.00 -3.80 922 5,035 +42 Hover/Click
Dec25 241015 324.50 324.50 320.20 321.70 -3.60 1,622 9,717 +267 Hover/Click
Jan26 241015 323.40 323.40 321.50 322.70 -3.60 91 1,027 +70 Hover/Click
Total Volume and Open Interest 158,898 556,500 +9,001  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241015 41.91 42.67 41.36 42.45 +0.55 75,116 212,424 -4,822 Hover/Click
Jan25 241015 42.01 42.53 41.46 42.33 +0.37 25,138 114,201 -324 Hover/Click
Mar25 241015 42.23 42.64 41.69 42.44 +0.29 18,522 80,300 -34 Hover/Click
May25 241015 42.50 42.84 41.98 42.65 +0.24 9,081 42,697 -151 Hover/Click
Jul25 241015 42.72 43.00 42.21 42.79 +0.16 7,453 36,888 +459 Hover/Click
Aug25 241015 42.58 42.85 42.10 42.63 +0.11 2,398 6,720 -25 Hover/Click
Sep25 241015 42.39 42.61 41.92 42.37 +0.05 1,072 5,313 -44 Hover/Click
Oct25 241015 42.11 42.26 41.62 42.05 +0.03 554 2,447 +6 Hover/Click
Dec25 241015 42.05 42.20 41.55 41.98 +0.02 1,067 9,994 +49 Hover/Click
Jan26 241015 42.00 42.16 41.65 41.96 unch 9 633 +1 Hover/Click
Total Volume and Open Interest 140,419 512,432 -4,919  
Canola(WCE) Weekly Monthly
Nov24 241015 605.8 609.4 597.1 598.1 -16.3 0 44,785 -12,969 Hover/Click
Jan25 241015 622.9 622.9 608.5 609.8 -17.0 0 112,708 +6,306 Hover/Click
Mar25 241015 634.0 634.0 619.6 620.9 -17.5 0 28,561 -1,237 Hover/Click
May25 241015 642.3 642.3 628.7 629.3 -17.3 0 13,709 +80 Hover/Click
Jul25 241015 648.0 648.0 634.9 634.9 -17.2 0 11,702 +124 Hover/Click
Nov25 241015 641.0 641.2 628.0 628.8 -16.2 0 9,964 +280 Hover/Click
Total Volume and Open Interest 0 221,769 -7,416  
Corn(CBOT) Weekly Monthly
Dec24 241015 408.00 408.00 400.50 401.25 -7.00 257,782 741,732 +10,555 Hover/Click
Mar25 241015 424.25 424.50 416.75 417.50 -7.25 127,701 368,176 +8,853 Hover/Click
May25 241015 432.00 432.75 425.50 426.00 -7.00 42,198 136,673 +3,301 Hover/Click
Jul25 241015 437.75 437.75 430.75 431.50 -6.25 28,063 129,270 -1,322 Hover/Click
Sep25 241015 435.00 435.00 429.50 430.00 -5.75 7,706 44,486 +1,535 Hover/Click
Dec25 241015 441.75 442.50 436.50 437.00 -5.50 8,695 98,174 +1,601 Hover/Click
Mar26 241015 452.50 453.25 447.75 448.00 -5.25 299 4,863 +41 Hover/Click
May26 241015 458.75 459.00 453.50 454.00 -5.25 7 606 -4 Hover/Click
Jul26 241015 461.50 461.50 457.25 457.50 -5.25 10 1,320 +6 Hover/Click
Sep26 241015 451.00 451.00 446.00 446.00 -5.75 15 266 -1 Hover/Click
Total Volume and Open Interest 472,586 1,530,344 +24,568  
Wheat(CBOT) Weekly Monthly
Dec24 241015 585.50 586.75 578.00 579.50 -5.75 55,970 201,233 -383 Hover/Click
Mar25 241015 609.00 609.00 599.50 600.75 -6.50 18,522 102,472 +349 Hover/Click
May25 241015 619.75 621.00 610.75 611.50 -7.50 9,017 35,868 +220 Hover/Click
Jul25 241015 625.50 626.50 615.50 616.50 -8.25 6,567 44,358 +1,197 Hover/Click
Sep25 241015 634.00 635.75 624.50 625.00 -9.00 1,684 4,527 -59 Hover/Click
Dec25 241015 645.75 648.00 636.75 637.25 -9.75 704 5,333 +131 Hover/Click
Total Volume and Open Interest 92,562 394,941 +1,470  
Wheat(KCBT) Weekly Monthly
Dec24 241015 590.25 591.50 581.50 583.00 -7.00 24,627 119,788 -95 Hover/Click
Mar25 241015 608.00 608.00 597.50 598.75 -7.25 13,306 64,152 +1,348 Hover/Click
May25 241015 618.25 618.25 607.50 608.75 -7.50 7,819 25,577 +1,243 Hover/Click
Jul25 241015 625.00 626.25 616.00 617.00 -7.50 4,536 23,291 +1,413 Hover/Click
Sep25 241015 634.25 635.50 626.00 627.50 -7.50 539 2,754 +30 Hover/Click
Dec25 241015 645.50 649.50 640.25 641.75 -8.00 58 1,225 +5 Hover/Click
Mar26 241015 651.75 651.75 651.00 651.75 -7.75 2 101 -2 Hover/Click
Total Volume and Open Interest 50,887 236,970 +3,942  
Wheat(MGE) Weekly Monthly
Dec24 241015 626.00 628.00 616.00 616.25 -10.25 3,601 41,971 +321 Hover/Click
Mar25 241015 649.25 649.25 637.50 638.00 -9.75 1,132 16,871 +3 Hover/Click
May25 241015 658.25 658.50 649.75 650.00 -9.50 201 6,194 -11 Hover/Click
Jul25 241015 665.00 666.25 656.75 656.75 -9.00 82 2,213 +12 Hover/Click
Sep25 241015 668.00 668.00 661.75 661.75 -7.75 59 897 +35 Hover/Click
Dec25 241015 677.25 677.25 673.00 673.00 -6.75 0 334 +0 Hover/Click
Total Volume and Open Interest 5,075 68,503 +360  
Oats(CBOT) Weekly Monthly
Dec24 241015 372.00 379.75 369.50 377.00 +4.25 625 3,190 -68 Hover/Click
Mar25 241015 367.75 373.75 367.25 371.75 +1.25 128 653 +37 Hover/Click
May25 241015 368.50 370.75 368.50 370.75 +2.25 2 124 +1 Hover/Click
Jul25 241015 373.00 373.00 373.00 373.00 +2.25 0 24 +0 Hover/Click
Total Volume and Open Interest 755 4,006 -30  
Rough Rice(CBOT) Weekly Monthly
Nov24 241015 15.19 15.19 14.91 15.04 -0.06 625 6,773 -40 Hover/Click
Jan25 241015 15.32 15.34 15.09 15.21 -0.04 317 1,989 +162 Hover/Click
Mar25 241015 15.36 15.46 15.36 15.46 -0.02 68 454 -42 Hover/Click
May25 241015 15.69 15.69 15.69 15.69 -0.02 5 76 +0 Hover/Click
Total Volume and Open Interest 1,016 9,313 +81  
Live Cattle(CME) Weekly Monthly
Oct24 241015 188.050 188.050 186.050 186.735 -1.515 3,205 8,857 -833 Hover/Click
Dec24 241015 187.750 187.800 185.550 186.535 -1.400 18,070 138,893 +1,971 Hover/Click
Feb25 241015 188.285 188.580 186.580 187.400 -1.300 7,215 72,198 +1,113 Hover/Click
Apr25 241015 189.400 189.400 187.350 188.250 -1.200 5,669 53,532 +994 Hover/Click
Jun25 241015 183.200 183.285 181.100 182.100 -1.300 2,047 32,471 +30 Hover/Click
Aug25 241015 181.050 181.130 178.900 179.985 -1.145 973 9,941 -32 Hover/Click
Total Volume and Open Interest 37,429 324,075 +3,277  
Feeder Cattle(CME) Weekly Monthly
Oct24 241015 249.130 249.130 246.285 246.535 -2.595 1,448 5,127 -263 Hover/Click
Nov24 241015 249.350 249.580 245.630 246.485 -3.095 6,866 14,824 -613 Hover/Click
Jan25 241015 247.380 247.735 243.685 244.235 -3.365 5,125 16,428 +571 Hover/Click
Mar25 241015 246.200 246.850 242.785 243.650 -2.980 2,046 7,847 +12 Hover/Click
Apr25 241015 248.380 248.535 244.630 245.300 -3.100 674 2,313 +62 Hover/Click
May25 241015 249.435 249.435 245.750 246.200 -3.250 366 2,733 +20 Hover/Click
Aug25 241015 255.000 255.500 251.650 252.050 -3.250 223 2,516 +112 Hover/Click
Total Volume and Open Interest 16,756 51,884 -94  
Lean Hogs(CME) Weekly Monthly
Dec24 241015 75.800 76.280 75.100 75.230 -0.570 24,525 131,726 -1,561 Hover/Click
Feb25 241015 79.880 80.200 79.180 79.300 -0.530 8,979 57,632 +454 Hover/Click
Apr25 241015 84.200 84.500 83.680 83.800 -0.400 6,265 46,108 -253 Hover/Click
May25 241015 88.080 88.080 87.330 87.580 -0.200 40 2,751 +21  
Jun25 241015 95.450 95.580 94.950 95.080 -0.300 2,585 20,106 +565 Hover/Click
Jul25 241015 95.500 95.650 95.130 95.230 -0.250 1,122 11,387 -32 Hover/Click
Aug25 241015 94.400 94.480 94.000 94.150 -0.150 448 7,163 +55 Hover/Click
Oct25 241015 79.630 79.730 79.300 79.430 +0.030 395 2,725 +120 Hover/Click
Total Volume and Open Interest 44,375 280,075 -21,026  
Class III Milk(CME) Weekly Monthly
Oct24 241015 22.52 22.58 22.47 22.54 +0.01 33 4,098 -2 Hover/Click
Nov24 241015 20.76 21.30 20.63 21.04 +0.25 1,159 5,095 +99 Hover/Click
Dec24 241015 20.45 21.17 20.40 20.92 +0.34 246 2,964 +52 Hover/Click
Jan25 241015 20.25 20.48 20.14 20.32 +0.07 16 2,433 +4 Hover/Click
Feb25 241015 19.65 19.89 19.65 19.81 +0.09 7 1,591 -1 Hover/Click
Mar25 241015 19.59 19.64 19.50 19.60 +0.01 7 1,250 +2 Hover/Click
Apr25 241015 19.30 19.40 19.28 19.37 +0.10 5 842 -2 Hover/Click
May25 241015 19.39 19.40 19.30 19.34 +0.02 0 750 +0 Hover/Click
Jun25 241015 19.38 19.39 19.23 19.35 unch 0 735 +0 Hover/Click
Jul25 241015 19.31 19.38 19.31 19.32 unch 0 491 +0 Hover/Click
Aug25 241015 19.38 19.53 19.38 19.38 unch 0 514 +0 Hover/Click
Sep25 241015 19.54 19.60 19.50 19.54 -0.01 0 413 +0 Hover/Click
Oct25 241015 19.52 19.52 19.52 19.52 -0.02 0 372 +0 Hover/Click
Total Volume and Open Interest 1,473 22,212 +152  
Cocoa(ICE) Weekly Monthly
Dec24 241015 7619 8027 7505 7942 +327 6,666 51,532 -755 Hover/Click
Mar25 241015 6856 7211 6773 7123 +267 5,974 44,417 +791 Hover/Click
May25 241015 6565 6806 6458 6717 +202 2,719 25,071 +469 Hover/Click
Jul25 241015 6315 6520 6220 6428 +157 2,112 11,539 +82 Hover/Click
Sep25 241015 6070 6233 5994 6147 +117 486 5,183 +11 Hover/Click
Dec25 241015 5777 5919 5701 5833 +88 300 4,043 -18 Hover/Click
Mar26 241015 5495 5668 5495 5587 +76 46 147 +21 Hover/Click
Total Volume and Open Interest 18,303 141,951 +601  
Coffee "C"(ICE) Weekly Monthly
Dec24 241015 261.70 264.15 255.35 256.70 -5.35 16,920 89,060 +1,423 Hover/Click
Mar25 241015 260.45 262.70 254.30 255.50 -5.05 11,905 63,125 -159 Hover/Click
May25 241015 258.00 260.35 252.35 253.55 -4.95 6,589 28,416 +752 Hover/Click
Jul25 241015 254.40 256.55 249.10 250.40 -4.90 2,944 12,834 +136 Hover/Click
Sep25 241015 249.95 251.65 245.05 246.45 -4.90 1,551 7,975 +172 Hover/Click
Dec25 241015 244.60 245.15 238.95 240.50 -5.05 962 10,565 +434 Hover/Click
Total Volume and Open Interest 41,049 213,927 +2,790  
Orange Juice(ICE) Weekly Monthly
Nov24 241015 494.95 509.60 485.15 496.55 +0.65 1,201 4,891 -219 Hover/Click
Jan25 241015 480.80 494.00 471.25 482.50 +1.65 759 4,091 +222 Hover/Click
Mar25 241015 472.45 485.00 470.00 473.70 +1.10 63 849 +7 Hover/Click
May25 241015 464.95 464.95 464.95 464.95 +1.00 5 131 +1 Hover/Click
Jul25 241015 453.85 453.85 453.85 453.85 -0.90       Hover/Click
Sep25 241015 445.95 445.95 445.95 445.95 -0.90       Hover/Click
Total Volume and Open Interest 2,028 9,963 +11  
Sugar #11(ICE) Weekly Monthly
Mar25 241015 22.28 22.87 22.18 22.82 +0.43 36,941 360,305 -2,238 Hover/Click
May25 241015 20.65 21.02 20.52 20.99 +0.29 11,065 151,789 +2,060 Hover/Click
Jul25 241015 19.60 19.96 19.54 19.94 +0.22 9,964 118,379 -1,319 Hover/Click
Oct25 241015 19.31 19.59 19.26 19.58 +0.15 5,768 73,738 -1,669 Hover/Click
Mar26 241015 19.38 19.62 19.33 19.59 +0.10 2,408 37,054 +77 Hover/Click
May26 241015 18.18 18.37 18.15 18.29 +0.01 814 21,244 +202 Hover/Click
Jul26 241015 17.59 17.77 17.57 17.67 -0.02 812 16,067 -112 Hover/Click
Oct26 241015 17.48 17.63 17.47 17.54 -0.03 685 11,938 -17 Hover/Click
Mar27 241015 17.70 17.87 17.70 17.76 -0.03 145 6,269 +43 Hover/Click
Total Volume and Open Interest 68,637 803,614 -2,972  
London Cocoa(LCE) Weekly Monthly
Dec24 241015 5640 5805 5614 5791 +149 6,600 45,740 +217 Hover/Click
Mar25 241015 5078 5232 5045 5221 +143 7,083 60,614 +606 Hover/Click
May25 241015 4793 4935 4770 4925 +132 7,104 27,609 -9 Hover/Click
Jul25 241015 4577 4708 4566 4699 +118 1,007 16,596 -5 Hover/Click
Sep25 241015 4379 4496 4378 4489 +105 1,015 11,753 -78 Hover/Click
Dec25 241015 4171 4268 4171 4267 +90 509 13,155 -86 Hover/Click
Mar26 241015 3985 4068 3985 4068 +76 98 875 -7 Hover/Click
Total Volume and Open Interest 23,419 176,741 +640  
London Sugar(LCE) Weekly Monthly
Dec24 241015 572.00 580.70 571.00 577.70 +2.40 4,268 34,177 +2 Hover/Click
Mar25 241015 574.70 587.70 574.70 585.20 +5.70 4,671 50,403 +475 Hover/Click
May25 241015 569.60 579.00 568.30 576.80 +4.70 1,250 22,361 +143 Hover/Click
Aug25 241015 551.60 558.70 550.60 557.60 +4.20 221 8,666 -13 Hover/Click
Oct25 241015 535.50 541.20 534.90 540.30 +3.30 84 4,108 +20 Hover/Click
Total Volume and Open Interest 10,512 124,273 +625  
Cotton(ICE) Weekly Monthly
Dec24 241015 71.06 71.38 70.55 70.62 -0.41 23,567 123,604 +2,418 Hover/Click
Mar25 241015 73.25 73.50 72.71 72.75 -0.44 8,133 55,618 +521 Hover/Click
May25 241015 74.68 74.94 74.17 74.21 -0.43 3,399 24,848 -138 Hover/Click
Jul25 241015 75.66 75.83 75.09 75.13 -0.43 1,909 18,872 +71 Hover/Click
Oct25 241015 73.36 73.36 73.36 73.36 -0.46 1 3 +0 Hover/Click
Dec25 241015 72.96 73.17 72.61 72.63 -0.26 992 22,428 -381 Hover/Click
Total Volume and Open Interest 38,011 246,380 +2,494  
Crude Oil(NYM) Weekly Monthly
Nov24 241015 71.51 72.12 69.71 70.58 -3.25 273,455 158,279 -11,158 Hover/Click
Dec24 241015 71.14 71.57 69.20 70.01 -3.22 174,465 285,211 +6,522 Hover/Click
Jan25 241015 70.78 71.17 68.89 69.64 -3.17 75,019 150,598 +3,547 Hover/Click
Feb25 241015 70.40 70.85 68.62 69.31 -3.12 35,779 90,914 +3,773 Hover/Click
Mar25 241015 70.03 70.58 68.38 69.05 -3.05 38,716 108,885 +908 Hover/Click
Apr25 241015 69.86 70.29 68.18 68.83 -2.98 13,822 48,864 +2,231 Hover/Click
May25 241015 69.62 70.15 68.01 68.64 -2.91 7,932 43,842 +108 Hover/Click
Jun25 241015 69.32 69.98 67.84 68.45 -2.85 37,023 149,599 +490 Hover/Click
Jul25 241015 69.40 69.40 67.70 68.26 -2.78 4,881 38,262 +297 Hover/Click
Aug25 241015 69.19 69.29 67.51 68.06 -2.72 2,997 35,044 +978 Hover/Click
Sep25 241015 68.81 69.37 67.32 67.88 -2.66 6,475 59,031 +504 Hover/Click
Oct25 241015 68.70 68.85 67.39 67.72 -2.60 1,012 32,172 +48 Hover/Click
Nov25 241015 67.75 67.75 67.28 67.59 -2.55 1,419 24,573 +364 Hover/Click
Dec25 241015 68.33 68.91 66.92 67.47 -2.47 38,917 153,415 +29 Hover/Click
Jan26 241015 67.20 67.36 66.72 67.31 -2.41 900 21,751 +164 Hover/Click
Feb26 241015 67.00 67.16 67.00 67.16 -2.36 149 11,878 -56 Hover/Click
Total Volume and Open Interest 733,907 1,699,858 +8,986  
e-miNY Crude Oil(NYM)
Nov24 241015 71.550 72.225 69.700 70.575 -3.250 7,188 2,525 -148  
Dec24 241015 71.000 71.675 69.200 70.000 -3.250 1,306 1,429 +42  
Jan25 241015 70.800 71.125 68.925 69.650 -3.150 76 148 -14  
Feb25 241015 70.650 70.650 68.650 69.300 -3.125 22 32 +12  
Mar25 241015 70.275 70.275 68.550 69.050 -3.050 6 26 +4  
Apr25 241015 70.100 70.250 68.450 68.825 -2.975 1 4 +1  
May25 241015 69.875 69.875 68.200 68.650 -2.900 1 5 +1  
Jun25 241015 68.750 68.750 68.000 68.450 -2.850 2 11 +1  
Jul25 241015 68.250 68.250 68.250 68.250 -2.800 0 2 +0  
Aug25 241015 69.300 69.300 67.750 68.050 -2.725 0 6 +0  
Total Volume and Open Interest 8,613 4,241 -101  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241015 221.90 223.29 217.00 218.77 -8.65 43,743 87,223 -6,323 Hover/Click
Dec24 241015 222.94 224.45 218.28 219.99 -8.74 48,054 96,071 +2,088 Hover/Click
Jan25 241015 223.82 225.50 219.33 220.95 -8.79 28,107 46,717 -701 Hover/Click
Feb25 241015 224.40 226.08 219.89 221.54 -8.72 17,091 32,370 +750 Hover/Click
Mar25 241015 223.82 225.50 219.40 221.08 -8.53 15,868 39,192 -2,957 Hover/Click
Apr25 241015 223.64 224.29 218.55 220.23 -8.37 4,230 19,008 +445 Hover/Click
May25 241015 223.12 223.76 218.19 219.78 -8.24 2,408 9,616 +4 Hover/Click
Jun25 241015 223.18 223.37 218.16 219.63 -8.10 7,068 32,392 +771 Hover/Click
Jul25 241015 223.52 223.63 219.10 220.51 -7.99 1,354 6,136 +57 Hover/Click
Aug25 241015 221.45 222.72 220.16 221.46 -7.89 806 3,573 -8 Hover/Click
Sep25 241015 223.58 223.58 221.23 222.51 -7.78 1,115 5,595 +124 Hover/Click
Oct25 241015 224.70 224.70 222.85 223.54 -7.71 725 2,084 +98 Hover/Click
Nov25 241015 223.91 224.50 223.42 224.14 -7.70 658 2,660 +66 Hover/Click
Dec25 241015 227.84 228.10 223.11 224.50 -7.66 2,007 13,315 +308 Hover/Click
Total Volume and Open Interest 173,598 405,652 -5,245  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241015 205.46 207.14 200.85 203.77 -7.09 32,413 79,798 -4,501 Hover/Click
Dec24 241015 202.88 204.23 197.92 200.74 -7.24 37,859 102,497 +5,465 Hover/Click
Jan25 241015 201.49 202.52 196.34 198.88 -7.34 17,835 57,122 +1,238 Hover/Click
Feb25 241015 201.81 202.69 196.73 199.12 -7.36 8,411 21,750 +1 Hover/Click
Mar25 241015 203.65 204.14 198.23 200.52 -7.34 8,728 26,196 -20 Hover/Click
Apr25 241015 220.50 220.50 215.55 217.63 -7.44 2,525 14,796 +203 Hover/Click
May25 241015 216.24 218.07 215.75 217.68 -7.36 2,697 8,006 +656 Hover/Click
Jun25 241015 218.84 218.95 214.60 216.47 -7.35 3,889 14,277 +79 Hover/Click
Jul25 241015 215.10 215.10 213.41 214.62 -7.35 1,048 5,649 -86 Hover/Click
Aug25 241015 211.95 213.22 211.11 212.36 -7.33 657 2,732 +188 Hover/Click
Total Volume and Open Interest 117,815 344,279 +3,725  
e-miNY RBOB Gasoline(NYM)
Nov24 241015 203.77 203.77 203.77 203.77 -7.09 0 1 +0  
Dec24 241015 200.74 200.74 200.74 200.74 -7.24        
Jan25 241015 198.88 198.88 198.88 198.88 -7.34        
Feb25 241015 199.12 199.12 199.12 199.12 -7.36        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241015 2.482 2.550 2.445 2.498 +0.004 139,692 145,593 -6,292 Hover/Click
Dec24 241015 2.922 3.001 2.882 2.944 +0.014 80,918 192,228 +11,597 Hover/Click
Jan25 241015 3.184 3.263 3.144 3.205 +0.013 58,125 238,831 +6,498 Hover/Click
Feb25 241015 3.083 3.160 3.046 3.106 +0.013 22,100 120,892 +2,809 Hover/Click
Mar25 241015 2.845 2.915 2.814 2.874 +0.013 31,235 194,758 +4,708 Hover/Click
Apr25 241015 2.753 2.813 2.717 2.779 +0.019 16,500 89,482 +1,983 Hover/Click
May25 241015 2.811 2.880 2.785 2.847 +0.024 14,996 55,007 -41 Hover/Click
Jun25 241015 2.966 3.035 2.943 3.006 +0.025 6,541 31,992 -498 Hover/Click
Jul25 241015 3.140 3.207 3.119 3.176 +0.021 8,642 33,086 +1,754 Hover/Click
Aug25 241015 3.175 3.241 3.155 3.211 +0.023 2,729 21,390 +64 Hover/Click
Sep25 241015 3.146 3.219 3.133 3.187 +0.020 2,774 19,952 -28 Hover/Click
Oct25 241015 3.237 3.294 3.210 3.263 +0.019 14,891 72,188 +1,801 Hover/Click
Nov25 241015 3.510 3.566 3.492 3.542 +0.018 4,087 21,247 +1,424 Hover/Click
Dec25 241015 3.873 3.928 3.855 3.902 +0.016 2,211 26,193 -40 Hover/Click
Jan26 241015 4.083 4.136 4.066 4.112 +0.015 7,860 55,947 +2,908 Hover/Click
Feb26 241015 3.882 3.930 3.864 3.909 +0.014 1,587 13,388 +212 Hover/Click
Total Volume and Open Interest 427,061 1,542,161 +31,400  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241015 75.22 75.57 73.34 74.25 -3.21 343,072 379,872 -8,445 Hover/Click
Jan25 241015 74.94 75.25 73.05 73.88 -3.21 244,070 445,720 +3,169 Hover/Click
Feb25 241015 74.57 74.95 72.78 73.55 -3.17 127,831 205,177 +6,629 Hover/Click
Mar25 241015 74.34 74.71 72.58 73.30 -3.12 76,200 144,581 -1,838 Hover/Click
Apr25 241015 74.07 74.47 72.43 73.09 -3.08 30,904 68,617 +1,600 Hover/Click
May25 241015 73.92 74.27 72.27 72.92 -3.01 23,288 80,115 -1,048 Hover/Click
Jun25 241015 73.79 74.19 72.13 72.75 -2.96 64,242 188,467 -922 Hover/Click
Jul25 241015 73.59 74.04 72.00 72.60 -2.90 6,612 58,906 +440 Hover/Click
Aug25 241015 73.48 73.84 71.86 72.46 -2.83 5,191 42,688 +323 Hover/Click
Sep25 241015 73.33 73.73 71.73 72.31 -2.77 12,624 70,380 +183 Hover/Click
Oct25 241015 73.32 73.55 71.59 72.17 -2.70 4,169 41,220 +921 Hover/Click
Nov25 241015 73.13 73.29 71.47 72.04 -2.64 3,250 34,462 -193 Hover/Click
Dec25 241015 72.99 73.31 71.37 71.93 -2.57 53,468 205,054 -1,840 Hover/Click
Jan26 241015 71.80 71.80 71.80 71.80 -2.51 853 20,911 -169 Hover/Click
Total Volume and Open Interest 1,022,246 2,356,227 -592  
Gas Oil(ICE) Weekly Monthly
Nov24 241015 671.75 673.00 656.25 658.25 -34.00 95,263 204,460 -1,882 Hover/Click
Dec24 241015 670.00 671.75 655.75 657.50 -33.50 111,621 235,288 +9,355 Hover/Click
Jan25 241015 670.50 672.50 656.50 658.50 -33.00 50,857 109,946 +1,872 Hover/Click
Feb25 241015 672.00 674.25 658.25 660.00 -32.75 21,646 55,411 +4,788 Hover/Click
Mar25 241015 672.50 674.75 659.25 661.00 -32.00 25,451 69,349 -577 Hover/Click
Apr25 241015 671.50 674.00 658.50 660.25 -31.50 8,979 32,234 -49 Hover/Click
May25 241015 671.00 672.50 658.00 659.75 -31.25 4,621 26,974 -294 Hover/Click
Jun25 241015 670.75 672.75 657.50 659.25 -30.75 20,447 60,218 +134 Hover/Click
Jul25 241015 672.00 672.25 658.50 660.00 -30.50 2,557 21,775 -174 Hover/Click
Aug25 241015 673.00 673.00 659.50 661.00 -30.00 1,994 17,239 +151 Hover/Click
Total Volume and Open Interest 363,212 969,162 +13,524  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241015 71.70 71.95 69.71 70.58 -3.25 35,702 29,579 -6,485 Hover/Click
Dec24 241015 71.10 71.40 69.21 70.01 -3.23 68,832 106,144 -1,764 Hover/Click
Jan25 241015 70.84 71.00 68.92 69.64 -3.17 50,552 62,706 -2,921 Hover/Click
Feb25 241015 70.30 70.47 68.62 69.31 -3.12 38,907 38,247 -150 Hover/Click
Mar25 241015 70.13 70.21 68.38 69.05 -3.05 32,819 42,606 +382 Hover/Click
Apr25 241015 69.30 69.30 68.24 68.83 -2.98 14,519 18,003 +79 Hover/Click
May25 241015 69.70 69.70 68.07 68.64 -2.91 6,089 17,801 -58 Hover/Click
Jun25 241015 69.55 69.55 67.90 68.45 -2.85 10,757 53,113 -169 Hover/Click
Jul25 241015 68.16 68.26 67.88 68.26 -2.78 1,276 14,271 +409 Hover/Click
Aug25 241015 67.80 68.06 67.74 68.06 -2.72 239 14,354 +24 Hover/Click
Sep25 241015 67.86 68.07 67.60 67.88 -2.66 946 28,975 +164 Hover/Click
Oct25 241015 67.72 67.72 67.72 67.72 -2.60 122 14,969 -38 Hover/Click
Nov25 241015 67.60 67.60 67.60 67.60 -2.54 37 14,538 +17 Hover/Click
Dec25 241015 68.60 68.60 67.14 67.47 -2.47 5,800 71,805 +213 Hover/Click
Jan26 241015 67.31 67.31 67.31 67.31 -2.41 49 3,806 -3 Hover/Click
Feb26 241015 67.16 67.16 67.16 67.16 -2.36 1 2,032 +0 Hover/Click
Total Volume and Open Interest 268,788 633,137 -9,988  
US Dollar Index(ICE) Weekly Monthly
Dec24 241015 102.995 103.145 102.825 103.055 -0.027 15,846 23,916 -579 Hover/Click
Mar25 241015 102.650 102.790 102.495 102.705 -0.037 19 491 +3 Hover/Click
Jun25 241015 102.395 102.395 102.395 102.395 -0.038       Hover/Click
Total Volume and Open Interest 15,865 24,417 -576  
Australian Dollar(CME) Weekly Monthly
Dec24 241015 67.30 67.38 67.03 67.07 -0.16 82,979 190,569 -3,457 Hover/Click
Mar25 241015 67.31 67.38 67.08 67.09 -0.17 74 515 -5 Hover/Click
Jun25 241015 67.07 67.07 67.07 67.07 -0.16 0 332 +0 Hover/Click
Total Volume and Open Interest 83,219 191,852 -3,451  
British Pound(CME) Weekly Monthly
Dec24 241015 130.60 131.02 130.35 130.67 +0.17 61,014 253,049 +325 Hover/Click
Mar25 241015 130.56 130.92 130.39 130.64 +0.17 6 1,403 +0 Hover/Click
Jun25 241015 130.59 130.59 130.59 130.59 +0.17 0 211 +0 Hover/Click
Total Volume and Open Interest 61,192 254,848 +374  
Canadian Dollar(CME) Weekly Monthly
Dec24 241015 72.62 72.75 72.39 72.63 +0.05 54,300 271,411 +6,338 Hover/Click
Mar25 241015 72.82 72.97 72.62 72.85 +0.06 351 2,929 +17 Hover/Click
Jun25 241015 72.90 73.07 72.85 73.06 +0.07 2 1,063 +0 Hover/Click
Sep25 241015 73.23 73.23 73.23 73.23 +0.07 0 164 +0 Hover/Click
Total Volume and Open Interest 54,678 276,387 +6,347  
Japanese Yen(CME) Weekly Monthly
Dec24 241015 67.30 67.73 67.29 67.53 +0.26 69,999 192,939 -125 Hover/Click
Mar25 241015 68.20 68.51 68.14 68.30 +0.26 67 887 +14 Hover/Click
Jun25 241015 68.76 69.00 68.76 68.97 +0.26 7 897 +6 Hover/Click
Total Volume and Open Interest 70,137 195,430 -110  
Swiss Franc(CME) Weekly Monthly
Dec24 241015 116.71 116.98 116.58 116.70 +0.10 18,351 66,148 +2,811 Hover/Click
Mar25 241015 117.95 118.13 117.76 117.87 +0.10 34 238 +3 Hover/Click
Jun25 241015 118.97 119.21 118.97 118.97 +0.10 0 93 +0 Hover/Click
Total Volume and Open Interest 18,386 66,483 +2,815  
EuroFX(CME) Weekly Monthly
Dec24 241015 109.35 109.45 109.10 109.15 -0.11 120,862 642,231 +584 Hover/Click
Mar25 241015 109.84 109.89 109.55 109.59 -0.12 261 9,725 +3 Hover/Click
Jun25 241015 110.22 110.22 110.00 110.04 -0.11 17 1,987 -4 Hover/Click
Total Volume and Open Interest 121,592 660,914 +806  
Mexican Peso(CME) Weekly Monthly
Dec24 241015 510.88 511.13 501.00 501.25 -10.00 25,344 137,387 +1,034 Hover/Click
Mar25 241015 500.00 500.00 494.50 494.50 -9.75 13 34 +0 Hover/Click
Total Volume and Open Interest 25,357 137,445 +1,034  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241015 61.0200 61.0900 60.7700 60.8200 -0.0900 20,847 54,990 -622 Hover/Click
Mar25 241015 60.8700 61.1200 60.8500 60.8700 -0.1000 4 32 +0 Hover/Click
Total Volume and Open Interest 20,851 55,024 -622  
Brazilian Real(CME) Weekly Monthly
Nov24 241015 178.95 179.00 176.20 176.45 -2.45 13,838 48,222 -1,338  
Dec24 241015 178.05 178.20 175.70 175.95 -2.40 39 1,573 +4 Hover/Click
Jan25 241015 175.25 175.25 175.25 175.25 -2.35 1 1 +1  
Feb25 241015 174.45 174.45 174.45 174.45 -2.35 0 2 +0  
Total Volume and Open Interest 13,878 49,798 -1,333  
Bitcoin RR(CME) Weekly Monthly
Oct24 241015 65950 68225 64990 67220 +1075 13,384 20,154 -175 Hover/Click
Nov24 241015 66745 68780 65560 67795 +1085 5,750 11,414 +2,174 Hover/Click
Dec24 241015 67175 69200 66010 68225 +1090 269 1,227 +76 Hover/Click
Jan25 241015 67820 69645 66760 68735 +1085 4 198 -1 Hover/Click
Feb25 241015 69000 69905 67380 69215 +1115 0 2 +0 Hover/Click
Total Volume and Open Interest 19,407 33,016 +2,074  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241015 120~030 121~070 120~010 121~020 +1~090 144,128 1,777,134 -202 Hover/Click
Mar25 241015 120~150 121~150 120~150 121~110 +1~090 63 1,444 +2 Hover/Click
Jun25 241015 121~100 121~100 121~100 121~100 +1~090       Hover/Click
Total Volume and Open Interest 144,191 1,778,578 -200  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241015 112~000 112~155 111~310 112~140 +0~185 718,242 4,711,915 -24,181 Hover/Click
Mar25 241015 112~095 112~255 112~095 112~240 +0~185 143 3,043 +56 Hover/Click
Jun25 241015 112~255 112~255 112~255 112~255 +0~185       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241015 108~100 108~192 108~094 108~174 +0~100 356,687 6,238,867 -11,653 Hover/Click
Mar25 241015 108~260 108~260 108~254 108~254 +0~110 6 40 +5 Hover/Click
Jun25 241015 109~020 109~020 109~020 109~020 +0~094       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241015 103~127 103~160 103~125 103~144 +0~030 205,610 4,455,565 +2,771 Hover/Click
Mar25 241015 103~253 103~253 103~240 103~240 +0~026 5 98 +5 Hover/Click
Jun25 241015 104~042 104~042 104~042 104~042 +0~026 0 1 +0 Hover/Click
Total Volume and Open Interest 205,615 4,455,664 +2,776  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241015 95.490 95.495 95.480 95.485 +0.005 49,262 250,110 -2,596  
Mar25 241015 95.865 95.875 95.850 95.860 +0.020 47,987 233,870 +478  
Jun25 241015 96.120 96.135 96.100 96.120 +0.030 58,320 219,155 -762  
Sep25 241015 96.250 96.280 96.235 96.265 +0.040 48,737 199,596 -1,676  
Dec25 241015 96.315 96.345 96.295 96.330 +0.045 61,999 348,731 -4,269  
Mar26 241015 96.325 96.355 96.305 96.340 +0.050 46,811 157,867 -1,438  
Jun26 241015 96.320 96.355 96.305 96.340 +0.050 44,614 126,233 -3,999  
Sep26 241015 96.320 96.355 96.300 96.340 +0.055 23,931 76,054 +1,321  
Dec26 241015 96.320 96.360 96.300 96.345 +0.060 18,981 87,516 +226  
Mar27 241015 96.315 96.360 96.300 96.345 +0.060 13,299 64,109 -290  
Jun27 241015 96.320 96.360 96.300 96.350 +0.060 8,780 54,040 -136  
Sep27 241015 96.315 96.365 96.310 96.355 +0.065 9,327 50,089 +971  
Dec27 241015 96.305 96.365 96.305 96.360 +0.070 8,196 44,883 +490  
Mar28 241015 96.310 96.365 96.310 96.360 +0.070 4,411 22,045 +567  
Jun28 241015 96.295 96.360 96.295 96.355 +0.070 4,290 19,559 +401  
Sep28 241015 96.315 96.355 96.305 96.345 +0.070 3,363 9,198 -10  
Dec28 241015 96.280 96.340 96.280 96.330 +0.070 2,651 9,172 -12  
Mar29 241015 96.280 96.325 96.280 96.315 +0.070 787 5,606 -55  
Total Volume and Open Interest 467,873 2,206,109 -9,663  
Ultra T-Bond(CBOT)
Dec24 241015 127~16 129~06 127~12 128~29 +1~27 80,967 1,718,565 -1,422  
Mar25 241015 128~13 129~04 128~13 129~01 +1~27 3 55 +3  
Jun25 241015 130~07 130~07 130~07 130~07 +1~27        
Total Volume and Open Interest 80,970 1,718,620 -1,419  
Ultra 10-Yr T-Note(CBOT)
Dec24 241015 115~135 116~045 115~130 116~020 +0~255 144,890 2,198,698 +1,741  
Mar25 241015 116~130 116~130 116~130 116~130 +0~255 0 5 +0  
Jun25 241015 116~240 116~240 116~240 116~240 +0~255        
Total Volume and Open Interest 144,890 2,198,703 +1,741  
30 Day Federal Funds(CBOT)
Oct24 241015 95.173 95.173 95.170 95.170 unch 15,240 748,482 +4,735  
Nov24 241015 95.340 95.365 95.335 95.360 +0.030 28,135 457,306 -3,114  
Dec24 241015 95.490 95.515 95.485 95.505 +0.030 8,508 199,424 -760  
Jan25 241015 95.630 95.655 95.625 95.645 +0.025 18,383 193,540 -682  
Feb25 241015 95.805 95.835 95.805 95.820 +0.025 12,396 151,317 -1,473  
Mar25 241015 95.895 95.920 95.890 95.910 +0.030 3,243 51,956 +380  
Total Volume and Open Interest 97,893 1,989,099 -2,187  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241015 143.94 143.94 143.76 143.85 -0.09 369 8,743 -171 Hover/Click
Mar25 241015 143.42 143.42 143.42 143.42 -0.09       Hover/Click
Jun25 241015 142.86 142.86 142.86 142.86 -0.09       Hover/Click
Total Volume and Open Interest 369 8,743 -171  
Euro-Buxl(EUREX)
Dec24 241015 133.66 134.82 133.64 134.64 +1.36 55,280 186,813 -7,010  
Mar25 241015 134.38 134.66 134.38 134.66 +1.38 2 15 +1  
Jun25 241015 134.42 134.42 134.42 134.42 +1.54        
Total Volume and Open Interest 55,282 186,828 -7,009  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241015 133.33 133.79 133.30 133.75 +0.61 608,415 1,368,967 -102,388 Hover/Click
Mar25 241015 135.32 135.32 135.32 135.32 +0.67 2 97 -22 Hover/Click
Jun25 241015 134.58 134.58 134.58 134.58 +0.54       Hover/Click
Total Volume and Open Interest 608,417 1,369,064 -102,410  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241015 119.04 119.25 119.01 119.23 +0.32 412,173 1,288,443 -38,797 Hover/Click
Mar25 241015 118.58 118.58 118.58 118.58 +0.32 4 62 +2 Hover/Click
Jun25 241015 120.58 120.58 120.58 120.58 +0.26       Hover/Click
Total Volume and Open Interest 412,177 1,288,505 -38,795  
Euro-Schatz(EUREX)
Dec24 241015 106.75 106.82 106.75 106.82 +0.10 453,017 2,360,373 -39,554  
Mar25 241015 107.00 107.00 107.00 107.00 +0.04 0 12 +0  
Jun25 241015 106.18 106.18 106.18 106.18 -0.04        
Total Volume and Open Interest 453,017 2,360,385 -39,554  
3-Mth Euribor(EUREX)
Dec24 241015 97.080 97.090 97.080 97.085 +0.010 2,315 23,322 -133  
Mar25 241015 97.550 97.570 97.545 97.570 +0.040 7,078 14,052 -13  
Jun25 241015 97.825 97.855 97.820 97.855 +0.060 11,375 12,460 -302  
Total Volume and Open Interest 77,417 117,387 -5,605  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241015 96~13 96~31 96~13 96~29 +0~28 143,928 846,575 -661 Hover/Click
Mar25 241015 96~20 96~26 96~20 96~26 +0~27 0 27 +0 Hover/Click
Total Volume and Open Interest 143,928 846,602 -661  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241015 97.080 97.095 97.075 97.085 +0.015 78,335 673,729 +6,278  
Mar25 241015 97.545 97.570 97.540 97.565 +0.040 79,392 489,781 +1,484  
Jun25 241015 97.815 97.860 97.805 97.855 +0.070 74,298 506,849 +7,768  
Total Volume and Open Interest 752,162 4,245,002 -99,433  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241015 95.68 95.69 95.67 95.69 +0.01 17,447 308,081 -1,054  
Mar25 241015 95.86 95.89 95.84 95.87 +0.01 28,030 215,860 +3,448  
Jun25 241015 96.06 96.10 96.05 96.08 +0.02 12,886 144,339 +822  
Sep25 241015 96.22 96.25 96.20 96.23 +0.01 13,166 162,801 +2,814  
Dec25 241015 96.33 96.37 96.32 96.35 +0.02 11,114 157,862 +2,861  
Mar26 241015 96.39 96.43 96.38 96.40 +0.01 6,813 123,365 +1,834  
Jun26 241015 96.39 96.43 96.38 96.41 +0.02 5,174 73,247 +125  
Sep26 241015 96.37 96.41 96.35 96.38 +0.01 2,041 36,945 +835  
Dec26 241015 96.33 96.34 96.33 96.34 +0.02 441 9,903 -58  
Mar27 241015 96.29 96.29 96.29 96.29 +0.02 0 2,962 +0  
Total Volume and Open Interest 97,112 1,236,683 +11,627  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241015 95.73 95.76 95.69 95.74 +0.02 144,650 1,053,292 +7,239  
Mar25 241015 95.74 95.74 95.74 95.74 +0.02        
Total Volume and Open Interest 144,650 1,053,292 +7,239  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241015 96.23 96.26 96.20 96.24 +0.01 171,597 833,446 +8,686  
Mar25 241015 96.24 96.24 96.24 96.24 +0.01        
Total Volume and Open Interest 171,597 833,446 +8,686  
Gold(CMX) Weekly Monthly
Oct24 241015 2661.4 2661.4 2661.4 2661.4 +13.6 40 84 -9 Hover/Click
Dec24 241015 2663.5 2685.9 2654.4 2678.9 +13.3 123,361 436,434 -2,813 Hover/Click
Feb25 241015 2688.9 2708.9 2678.0 2702.4 +13.4 2,153 52,221 +378 Hover/Click
Apr25 241015 2708.6 2728.7 2697.6 2722.0 +13.1 639 26,301 +130 Hover/Click
Jun25 241015 2728.3 2747.8 2719.2 2742.0 +13.0 490 13,335 +108 Hover/Click
Aug25 241015 2749.0 2762.3 2736.8 2760.4 +12.8 116 2,038 +24 Hover/Click
Oct25 241015 2765.5 2778.3 2765.5 2778.3 +12.8 112 453 +0 Hover/Click
Dec25 241015 2773.8 2798.0 2773.8 2795.6 +12.8 7 3,913 +2 Hover/Click
Feb26 241015 2813.1 2813.1 2813.1 2813.1 +12.8 0 13 +0 Hover/Click
Apr26 241015 2825.0 2829.0 2825.0 2829.0 +12.8 0 27 +0 Hover/Click
Jun26 241015 2847.1 2847.1 2847.1 2847.1 +12.8 0 214 +0 Hover/Click
Aug26 241015 2863.8 2863.8 2863.8 2863.8 +12.8       Hover/Click
Total Volume and Open Interest 127,304 536,624 -2,110  
Silver(CMX) Weekly Monthly
Dec24 241015 3140.0 3189.0 3095.0 3175.6 +44.0 44,888 117,496 -292 Hover/Click
Mar25 241015 3184.5 3228.5 3138.5 3217.8 +44.1 1,381 15,622 -77 Hover/Click
May25 241015 3197.5 3249.0 3170.0 3243.6 +44.2 226 5,034 +22 Hover/Click
Jul25 241015 3225.0 3273.0 3197.5 3269.0 +43.9 86 1,342 -2 Hover/Click
Sep25 241015 3236.0 3294.4 3236.0 3294.4 +44.2 17 269 -1 Hover/Click
Dec25 241015 3281.0 3329.7 3281.0 3329.7 +45.1 0 349 +0 Hover/Click
Mar26 241015 3363.9 3363.9 3363.9 3363.9 +45.1 0 15 +0 Hover/Click
Total Volume and Open Interest 47,344 141,387 -298  
Platinum(NYMEX) Weekly Monthly
Oct24 241015 987.7 987.7 987.7 987.7 -7.2 0 10 +0 Hover/Click
Jan25 241015 1003.3 1009.3 983.7 996.6 -7.5 30,740 66,054 -502 Hover/Click
Apr25 241015 1015.4 1018.1 993.1 1005.6 -7.7 1,301 5,925 +342 Hover/Click
Jul25 241015 1021.0 1023.0 1002.7 1013.9 -7.2 380 719 -71 Hover/Click
Total Volume and Open Interest 32,559 73,102 -259  
Palladium(NYMEX) Weekly Monthly
Dec24 241015 1030.50 1034.50 1001.00 1011.90 -20.00 5,534 16,818 +93 Hover/Click
Mar25 241015 1043.00 1043.00 1011.50 1021.20 -20.70 390 741 +173 Hover/Click
Jun25 241015 1022.50 1028.30 1022.50 1028.30 -20.50 2 15 -1 Hover/Click
Total Volume and Open Interest 5,937 17,589 +264  
Copper(CMX) Weekly Monthly
Dec24 241015 440.35 441.15 432.95 433.75 -6.85 68,147 132,961 +1,304 Hover/Click
Mar25 241015 445.10 445.60 437.65 438.35 -6.65 10,543 60,943 +467 Hover/Click
May25 241015 448.10 448.45 440.75 441.45 -6.50 3,775 21,463 +328 Hover/Click
Jul25 241015 448.35 450.75 443.30 443.95 -6.35 1,556 11,168 +240 Hover/Click
Sep25 241015 446.00 447.10 445.85 446.10 -6.25 342 1,459 +129 Hover/Click
Total Volume and Open Interest 85,890 243,656 +2,226  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241015 43400 43445 42964 43015 -348 83,232 92,110 -798 Hover/Click
Mar25 241015 43772 43813 43355 43398 -342 111 403 +9 Hover/Click
Jun25 241015 43710 43710 43699 43710 -348 0 10 +0 Hover/Click
Sep25 241015 44080 44080 44080 44080 -375       Hover/Click
Total Volume and Open Interest 83,343 92,523 -789  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241015 43398 43445 42967 43015 -348 76,172 19,156 +162 Hover/Click
Mar25 241015 43774 43816 43350 43398 -342 441 376 +30 Hover/Click
Jun25 241015 43710 43710 43710 43710 -348 2 14 +0 Hover/Click
Sep25 241015 44080 44080 44080 44080 -375       Hover/Click
Total Volume and Open Interest 76,615 19,546 +192  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241015 5914.25 5915.50 5850.00 5862.75 -45.50 919,072 2,168,772 +40,258 Hover/Click
Mar25 241015 5973.00 5974.00 5909.25 5921.75 -45.75 2,230 26,666 +1,705 Hover/Click
Jun25 241015 6014.75 6023.50 5961.00 5972.50 -45.75 39 620 +7 Hover/Click
Sep25 241015 6019.50 6019.50 6019.50 6019.50 -46.25 1 19 +1 Hover/Click
Total Volume and Open Interest 921,342 2,197,117 +41,971  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241015 5913.00 5916.25 5850.00 5862.75 -45.50 563,093 128,010 +7,886 Hover/Click
Mar25 241015 5973.75 5974.25 5909.50 5921.75 -45.75 1,157 1,717 +115 Hover/Click
Jun25 241015 6023.00 6027.00 5962.50 5972.50 -45.75 60 88 +5 Hover/Click
Sep25 241015 6019.50 6019.50 6019.50 6019.50 -46.25 0 10 +0 Hover/Click
Total Volume and Open Interest 564,310 129,825 +8,006  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241015 20638.75 20659.25 20254.00 20342.00 -277.25 395,756 253,946 +2,667 Hover/Click
Mar25 241015 20857.50 20882.25 20480.50 20565.75 -279.25 405 1,205 +10 Hover/Click
Jun25 241015 20759.00 20759.00 20711.00 20759.00 -282.75 0 5 +0 Hover/Click
Total Volume and Open Interest 396,161 255,162 +2,677  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241015 20637.50 20659.25 20254.00 20342.00 -277.25 872,065 70,222 +3,437 Hover/Click
Mar25 241015 20864.75 20881.25 20479.00 20565.75 -279.25 2,600 3,459 +38 Hover/Click
Jun25 241015 20700.25 20759.00 20700.00 20759.00 -282.75 5 41 +2 Hover/Click
Total Volume and Open Interest 874,673 73,734 +3,479  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241015 3198.80 3225.90 3187.40 3188.60 -8.40 5,944 33,959 +46 Hover/Click
Mar25 241015 3216.20 3250.30 3216.20 3216.20 -7.40       Hover/Click
Jun25 241015 3229.20 3229.20 3229.20 3229.20 -7.90       Hover/Click
Total Volume and Open Interest 5,944 33,959 +46  
Volatility Index(CBOE)
Oct24 241015 20.00 21.25 19.65 20.97 +0.77 47,762 47,302 -15,098  
Nov24 241015 18.55 19.35 18.20 19.31 +0.66 62,660 152,290 +5,219  
Dec24 241015 18.20 18.67 17.90 18.58 +0.28 22,559 57,904 -3,169  
Jan25 241015 18.61 18.93 18.40 18.88 +0.18 12,209 27,686 -155  
Total Volume and Open Interest 158,435 325,450 -11,375  
S & P 600(CME)
Dec24 241015 1426.60 1449.90 1426.60 1432.90 +2.10 0 668 +0  
Mar25 241015 1449.40 1449.40 1449.40 1449.40 +2.10        
Total Volume and Open Interest 0 668 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241015 2266.60 2291.80 2255.50 2267.60 +2.00 113,715 450,140 -1,548 Hover/Click
Mar25 241015 2286.90 2311.80 2276.70 2288.00 +1.90 133 292 +20 Hover/Click
Jun25 241015 2301.40 2301.40 2301.40 2301.40 +2.30 0 1 +0 Hover/Click
Total Volume and Open Interest 113,848 450,433 -1,528  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241015 2267.00 2291.90 2255.40 2267.60 +2.00 60,226 18,582 -78 Hover/Click
Mar25 241015 2286.60 2311.50 2276.70 2288.00 +1.90 278 327 -7 Hover/Click
Jun25 241015 2301.40 2301.40 2301.40 2301.40 +2.30 0 4 +0 Hover/Click
Total Volume and Open Interest 60,504 18,919 -85  
Nikkei 225(CME)
Dec24 241015 40255 40410 38965 39070 -1145 2,808 10,004 +26  
Mar25 241015 39115 40395 39100 39115 -1145 0 8 +0  
Total Volume and Open Interest 2,808 10,012 +26  
Nikkei 225(SGX) Weekly Monthly
Dec24 241015 39730 40300 39705 39870 +175 9,107 79,754 +566  
Mar25 241015 40070 40105 39830 39830 +175 2 858 +2  
Jun25 241015 39580 39580 39580 39580 +175 0 792 +0  
Total Volume and Open Interest 9,109 84,584 +568  
Nikkei 225 Mini(JPX)
Dec24 241015 39505 40305 39410 39910 +300 534,978 354,726 +100,454  
Mar25 241015 39500 40280 39390 39890 +310 18,268 12,166 +3,221  
Jun25 241015 39250 40040 39170 39660 +310 361 1,527 +134  
Total Volume and Open Interest 573,662 500,276 +110,238  
Nikkei 225(JPX)
Dec24 241015 39500 40300 39410 39910 +300 36,500 184,608 +7,217  
Mar25 241015 39470 40270 39440 39890 +310 199 10,573 +606  
Jun25 241015 39660 39660 39660 39660 +310 0 7,506 +0  
Total Volume and Open Interest 36,703 231,703 +8,292  
Nikkei 225(CME) Yen
Dec24 241015 40145 40300 38850 38955 -1140 8,324 39,804 +493  
Mar25 241015 40155 40195 38870 38925 -1140 2 13 +1  
Jun25 241015 38905 38905 38905 38905 -1130        
Total Volume and Open Interest 8,326 39,817 +494  
Nikkei 225(CME) e-Mini Yen
Dec24 241015 38955 38955 38955 38955 -1140        
Mar25 241015 38925 38925 38925 38925 -1140 0 1 +0  
Jun25 241015 38905 38905 38905 38905 -1130        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241015 7604.5 7628.0 7415.5 7526.0 -78.5 56,505 180,680 +2,139  
Nov24 241015 7623.5 7645.5 7434.5 7546.0 -79.0 24,277 8,606 +2,384  
Dec24 241015 7623.0 7641.0 7421.5 7562.0 -78.5 181 1,225 -4  
Mar25 241015 7616.0 7616.0 7616.0 7616.0 -78.5 0 1 +0  
Jun25 241015 7493.0 7493.0 7493.0 7493.0 -78.5        
Sep25 241015 7534.0 7534.0 7534.0 7534.0 -79.0        
Total Volume and Open Interest 80,963 190,512 +4,519  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241015 21090 21429 20184 20361 -723 119,701 120,305 -2,317  
Nov24 241015 21168 21470 20240 20398 -737 2,202 6,127 +713  
Dec24 241015 21239 21500 20299 20458 -738 930 16,234 +104  
Total Volume and Open Interest 122,971 146,338 -1,482  
DAX(EUREX) Weekly Monthly
Dec24 241015 19690.0 19767.0 19583.0 19647.0 +15.0 30,535 53,510 +2,095  
Mar25 241015 19847.0 19851.0 19821.0 19821.0 +14.0 2 35 +0  
Jun25 241015 20030.0 20030.0 20030.0 20030.0 +14.0        
Total Volume and Open Interest 30,537 53,545 +2,095  
Mini-DAX(EUREX)
Dec24 241015 19662.0 19768.0 19581.0 19647.0 +15.0 21,407 8,694 +507  
Mar25 241015 19881.0 19920.0 19787.0 19821.0 +14.0 4 23 -4  
Jun25 241015 20030.0 20030.0 20030.0 20030.0 +14.0        
Total Volume and Open Interest 21,411 8,717 +503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241015 5073 5084 4935 4977 -83 470,626 2,178,604 +35,440  
Mar25 241015 5080 5080 4963 5001 -83 15 12,656 +0  
Jun25 241015 4945 4945 4945 4945 -83 0 803 +0  
Total Volume and Open Interest 470,641 2,192,575 +35,440  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241015 12329 12353 12209 12269 -23 19,471 173,084 +3,194  
Mar25 241015 12263 12263 12220 12256 -24 1 614 -6  
Jun25 241015 12064 12064 12064 12064 -22 1 26 -1  
Total Volume and Open Interest 19,473 173,724 +3,187  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241015 8350.00 8368.00 8270.50 8293.50 -31.00 60,341 441,873 +2,987  
Mar25 241015 8392.00 8392.00 8309.00 8319.50 -30.50 9 9 -1  
Jun25 241015 8325.50 8325.50 8325.50 8325.50 -30.50 0 153 +0  
Total Volume and Open Interest 60,350 442,035 +2,986  
SPI 200(SFE) Weekly Monthly
Dec24 241015 8284.0 8369.0 8273.0 8351.0 +67.0 26,378 215,869 -1,553  
Mar25 241015 8339.0 8339.0 8339.0 8339.0 +67.0        
Jun25 241015 8413.0 8413.0 8413.0 8413.0 +67.0 0 253 +0  
Total Volume and Open Interest 26,388 216,581 -1,555  
FTSE MIB(ISE)
Dec24 241015 34590.00 34750.00 34240.00 34440.00 -105.00 12,959 104,589 -201  
Mar25 241015 34580.00 34630.00 34475.00 34600.00 -105.00 13 27 +5  
Jun25 241015 33990.00 33990.00 33990.00 33990.00 -105.00 2 3 +0  
Total Volume and Open Interest 12,974 104,619 -196  
KOSPI 200(KFE)
Dec24 241015 352.75 353.80 350.25 352.65 +1.60 205,812 258,022 +725  
Mar25 241015 352.20 353.30 350.10 352.25 +1.50 446 4,288 +162  
Jun25 241015 353.20 353.20 353.20 353.20 +1.60 0 3,275 -700  
Total Volume and Open Interest 206,258 268,232 +219  
GSCI(CME) Weekly Monthly
Nov24 241015 535.30 537.95 534.55 536.55 -14.95 7 1,120 +5  
Dec24 241015 534.05 534.05 534.05 534.05 -14.95        
Jan25 241015 531.55 531.55 531.55 531.55          
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!