Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241016 991.00 1001.50 978.25 980.00 -11.00 239,187 318,930 +3,490 Hover/Click
Jan25 241016 1003.00 1012.50 992.00 994.00 -9.50 145,041 254,608 +5,467 Hover/Click
Mar25 241016 1015.75 1025.00 1006.00 1007.75 -9.00 55,339 162,503 +3,149 Hover/Click
May25 241016 1030.00 1038.50 1020.25 1022.00 -8.50 35,663 94,032 +5,762 Hover/Click
Jul25 241016 1041.00 1049.00 1031.75 1033.50 -7.75 20,722 65,853 +908 Hover/Click
Aug25 241016 1041.75 1048.75 1032.50 1034.00 -7.50 2,299 5,443 -2 Hover/Click
Sep25 241016 1034.50 1039.50 1025.00 1026.50 -6.75 894 4,471 +6 Hover/Click
Nov25 241016 1036.75 1041.75 1027.50 1029.25 -6.50 4,399 38,151 +290 Hover/Click
Jan26 241016 1048.25 1052.75 1039.25 1040.75 -6.50 305 1,582 +85 Hover/Click
Mar26 241016 1050.75 1055.50 1044.75 1045.00 -5.75 236 932 +49 Hover/Click
May26 241016 1057.75 1060.50 1051.50 1051.50 -5.50 79 256 -6 Hover/Click
Jul26 241016 1070.00 1070.00 1059.25 1059.25 -5.50 258 458 +125 Hover/Click
Aug26 241016 1053.75 1053.75 1053.75 1053.75 -5.50 5 53 +0 Hover/Click
Sep26 241016 1045.25 1045.25 1045.25 1045.25 -2.75 6 40 -2 Hover/Click
Total Volume and Open Interest 504,732 948,228 +19,494  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241016 312.10 316.00 311.70 313.70 +1.90 73,183 224,233 +959 Hover/Click
Jan25 241016 311.70 314.40 310.60 312.30 +0.90 31,669 127,085 +2,749 Hover/Click
Mar25 241016 313.10 315.40 311.70 313.20 +0.40 24,475 94,155 +885 Hover/Click
May25 241016 316.00 317.80 314.10 315.70 +0.30 13,112 42,041 +1,378 Hover/Click
Jul25 241016 319.10 321.10 317.60 319.20 +0.30 10,372 41,026 +392 Hover/Click
Aug25 241016 320.10 321.60 318.40 319.80 +0.30 2,550 10,017 +314 Hover/Click
Sep25 241016 320.10 321.60 318.50 319.70 +0.20 1,804 8,032 +398 Hover/Click
Oct25 241016 320.40 321.00 317.90 319.00 unch 765 5,153 +118 Hover/Click
Dec25 241016 323.00 323.40 320.50 321.80 +0.10 1,180 9,753 +36 Hover/Click
Jan26 241016 323.80 323.90 321.60 322.70 unch 40 1,039 +12 Hover/Click
Total Volume and Open Interest 159,255 563,780 +7,280  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241016 42.45 43.01 41.65 41.68 -0.77 92,495 208,058 -4,366 Hover/Click
Jan25 241016 42.33 42.86 41.59 41.62 -0.71 40,239 112,567 -1,634 Hover/Click
Mar25 241016 42.44 42.96 41.76 41.79 -0.65 30,721 80,772 +472 Hover/Click
May25 241016 42.65 43.15 42.01 42.04 -0.61 14,783 42,935 +238 Hover/Click
Jul25 241016 42.84 43.30 42.20 42.24 -0.55 9,632 36,718 -170 Hover/Click
Aug25 241016 42.61 43.09 42.06 42.12 -0.51 2,450 6,803 +83 Hover/Click
Sep25 241016 42.43 42.79 41.85 41.90 -0.47 876 5,401 +88 Hover/Click
Oct25 241016 42.14 42.43 41.52 41.58 -0.47 476 2,489 +42 Hover/Click
Dec25 241016 41.92 42.35 41.42 41.51 -0.47 1,116 10,023 +29 Hover/Click
Jan26 241016 41.59 42.27 41.45 41.51 -0.45 40 630 -3 Hover/Click
Total Volume and Open Interest 192,842 507,217 -5,215  
Canola(WCE) Weekly Monthly
Nov24 241016 597.6 616.1 597.6 599.6 +1.5 28,146 34,435 -10,350 Hover/Click
Jan25 241016 610.5 627.4 609.1 610.6 +0.8 46,929 124,189 +11,481 Hover/Click
Mar25 241016 621.5 637.9 621.3 622.1 +1.2 8,838 29,553 +992 Hover/Click
May25 241016 629.8 645.9 629.8 630.6 +1.3 1,886 13,801 +92 Hover/Click
Jul25 241016 637.8 650.0 635.4 635.9 +1.0 463 11,666 -36 Hover/Click
Nov25 241016 631.6 641.0 628.0 628.9 +0.1 466 9,920 -44 Hover/Click
Total Volume and Open Interest 86,728 223,904 +2,135  
Corn(CBOT) Weekly Monthly
Dec24 241016 401.25 406.75 401.00 404.75 +3.50 305,403 754,065 +12,333 Hover/Click
Mar25 241016 417.50 422.25 417.25 420.50 +3.00 156,923 372,497 +4,321 Hover/Click
May25 241016 426.25 430.50 426.00 428.75 +2.75 40,682 139,103 +2,430 Hover/Click
Jul25 241016 431.75 435.75 431.25 434.00 +2.50 30,070 129,033 -237 Hover/Click
Sep25 241016 430.00 433.00 429.25 431.50 +1.50 9,425 46,920 +2,434 Hover/Click
Dec25 241016 437.00 440.00 436.25 438.50 +1.50 13,747 100,901 +2,727 Hover/Click
Mar26 241016 448.00 450.50 447.50 449.50 +1.50 470 5,035 +172 Hover/Click
May26 241016 453.75 456.25 453.00 455.25 +1.25 67 626 +20 Hover/Click
Jul26 241016 457.75 459.75 456.75 459.00 +1.50 18 1,326 +6 Hover/Click
Sep26 241016 446.75 446.75 446.75 446.75 +0.75 1 267 +1 Hover/Click
Total Volume and Open Interest 557,057 1,554,671 +24,327  
Wheat(CBOT) Weekly Monthly
Dec24 241016 581.25 587.50 575.25 585.00 +5.50 69,756 199,475 -1,758 Hover/Click
Mar25 241016 601.75 607.75 596.50 605.25 +4.50 32,616 105,227 +2,755 Hover/Click
May25 241016 613.00 618.25 607.25 616.00 +4.50 11,990 36,577 +709 Hover/Click
Jul25 241016 618.00 622.75 613.25 621.00 +4.50 8,242 45,715 +1,357 Hover/Click
Sep25 241016 626.50 631.00 622.00 629.25 +4.25 2,675 4,693 +166 Hover/Click
Dec25 241016 639.25 642.75 634.25 641.00 +3.75 2,297 5,685 +352 Hover/Click
Total Volume and Open Interest 127,744 398,544 +3,603  
Wheat(KCBT) Weekly Monthly
Dec24 241016 584.75 591.00 579.25 588.75 +5.75 26,910 121,928 +2,140 Hover/Click
Mar25 241016 600.00 605.75 595.25 603.50 +4.75 13,797 65,493 +1,341 Hover/Click
May25 241016 609.75 615.25 605.00 613.25 +4.50 7,695 26,237 +660 Hover/Click
Jul25 241016 618.75 623.00 613.25 621.00 +4.00 4,455 24,481 +1,190 Hover/Click
Sep25 241016 628.00 632.75 623.75 631.00 +3.50 771 2,787 +33 Hover/Click
Dec25 241016 643.25 646.50 638.50 645.00 +3.25 175 1,213 -12 Hover/Click
Mar26 241016 653.00 655.25 653.00 654.75 +3.00 1 101 +0 Hover/Click
Total Volume and Open Interest 53,804 242,322 +5,352  
Wheat(MGE) Weekly Monthly
Dec24 241016 617.00 623.75 616.00 620.75 +4.50 5,064 41,216 -755 Hover/Click
Mar25 241016 639.00 645.25 638.00 642.75 +4.75 1,496 17,331 +460 Hover/Click
May25 241016 653.25 657.00 650.00 654.50 +4.50 382 6,263 +69 Hover/Click
Jul25 241016 660.00 663.00 658.75 659.50 +2.75 185 2,285 +72 Hover/Click
Sep25 241016 667.75 668.00 662.50 663.50 +1.75 70 929 +32 Hover/Click
Dec25 241016 676.25 676.25 674.25 674.25 +1.25 16 336 +2 Hover/Click
Total Volume and Open Interest 7,213 68,383 -120  
Oats(CBOT) Weekly Monthly
Dec24 241016 378.75 388.00 376.75 379.00 +2.00 846 3,157 -33 Hover/Click
Mar25 241016 373.75 382.50 373.75 374.75 +3.00 70 639 -14 Hover/Click
May25 241016 373.00 373.00 373.00 373.00 +2.25 2 124 +0 Hover/Click
Jul25 241016 377.00 377.25 377.00 377.25 +4.25 0 24 +0 Hover/Click
Total Volume and Open Interest 918 3,959 -47  
Rough Rice(CBOT) Weekly Monthly
Nov24 241016 15.00 15.19 14.91 15.07 +0.03 706 6,435 -338 Hover/Click
Jan25 241016 15.16 15.36 15.06 15.24 +0.03 561 2,289 +300 Hover/Click
Mar25 241016 15.48 15.48 15.48 15.48 +0.02 26 444 -10 Hover/Click
May25 241016 15.70 15.70 15.70 15.70 +0.02 0 76 +0 Hover/Click
Total Volume and Open Interest 1,293 9,265 -48  
Live Cattle(CME) Weekly Monthly
Oct24 241016 186.985 187.485 186.685 187.050 +0.315 6,021 7,672 -1,185 Hover/Click
Dec24 241016 186.750 187.400 186.130 186.600 +0.065 24,378 138,117 -776 Hover/Click
Feb25 241016 187.485 188.100 186.650 186.985 -0.415 10,773 73,457 +1,259 Hover/Click
Apr25 241016 188.250 188.850 187.300 187.650 -0.600 7,110 54,393 +861 Hover/Click
Jun25 241016 182.080 182.550 181.050 181.380 -0.720 3,814 32,625 +154 Hover/Click
Aug25 241016 179.900 180.300 178.900 179.250 -0.735 1,235 10,011 +70 Hover/Click
Total Volume and Open Interest 54,188 324,432 +357  
Feeder Cattle(CME) Weekly Monthly
Oct24 241016 246.330 247.300 245.700 246.100 -0.435 2,400 4,280 -847 Hover/Click
Nov24 241016 246.300 246.935 244.935 245.500 -0.985 8,963 13,836 -988 Hover/Click
Jan25 241016 244.185 244.485 242.750 243.350 -0.885 6,616 17,206 +778 Hover/Click
Mar25 241016 243.450 243.880 241.985 242.950 -0.700 2,406 7,846 -1 Hover/Click
Apr25 241016 244.850 245.685 243.650 244.650 -0.650 1,147 2,459 +146 Hover/Click
May25 241016 246.000 246.435 244.600 245.580 -0.620 693 2,815 +82 Hover/Click
Aug25 241016 252.000 252.080 250.500 251.350 -0.700 525 2,653 +137 Hover/Click
Total Volume and Open Interest 22,778 51,203 -681  
Lean Hogs(CME) Weekly Monthly
Dec24 241016 75.400 77.850 75.230 77.700 +2.470 15,702 131,818 +92 Hover/Click
Feb25 241016 79.300 81.150 79.200 81.100 +1.800 5,909 58,349 +717 Hover/Click
Apr25 241016 83.750 85.130 83.650 85.050 +1.250 3,685 46,079 -29 Hover/Click
May25 241016 88.050 88.580 88.030 88.480 +0.900 11 2,755 +4  
Jun25 241016 95.080 95.930 94.930 95.830 +0.750 1,780 20,488 +382 Hover/Click
Jul25 241016 95.330 96.050 95.130 95.950 +0.720 727 11,536 +149 Hover/Click
Aug25 241016 94.180 94.830 94.050 94.680 +0.530 483 7,244 +81 Hover/Click
Oct25 241016 79.480 79.650 79.280 79.530 +0.100 248 2,806 +81 Hover/Click
Total Volume and Open Interest 28,546 281,552 +1,477  
Class III Milk(CME) Weekly Monthly
Oct24 241016 22.54 22.58 22.54 22.55 +0.01 45 4,094 -4 Hover/Click
Nov24 241016 21.20 21.23 20.74 21.16 +0.12 1,140 5,124 +29 Hover/Click
Dec24 241016 21.18 21.28 20.76 21.28 +0.36 389 2,958 -6 Hover/Click
Jan25 241016 20.52 20.64 20.34 20.60 +0.28 62 2,446 +13 Hover/Click
Feb25 241016 19.89 20.08 19.77 20.08 +0.27 54 1,616 +25 Hover/Click
Mar25 241016 19.62 19.79 19.62 19.77 +0.17 15 1,258 +8 Hover/Click
Apr25 241016 19.40 19.50 19.40 19.50 +0.13 44 874 +32 Hover/Click
May25 241016 19.32 19.37 19.32 19.33 -0.01 44 771 +21 Hover/Click
Jun25 241016 19.32 19.32 19.32 19.32 -0.03 41 765 +30 Hover/Click
Jul25 241016 19.37 19.38 19.32 19.32 unch 20 506 +15 Hover/Click
Aug25 241016 19.38 19.39 19.38 19.38 unch 19 529 +15 Hover/Click
Sep25 241016 19.54 19.54 19.54 19.54 unch 20 428 +15 Hover/Click
Oct25 241016 19.52 19.52 19.52 19.52 unch 8 372 +0 Hover/Click
Total Volume and Open Interest 1,901 22,405 +193  
Cocoa(ICE) Weekly Monthly
Dec24 241016 8045 8172 7651 7765 -177 8,608 51,374 -158 Hover/Click
Mar25 241016 7218 7336 6855 6948 -175 5,438 44,645 +228 Hover/Click
May25 241016 6800 6943 6527 6611 -106 2,328 25,492 +421 Hover/Click
Jul25 241016 6548 6648 6292 6365 -63 1,875 11,707 +168 Hover/Click
Sep25 241016 6265 6360 6051 6118 -29 505 5,223 +40 Hover/Click
Dec25 241016 5941 6035 5751 5812 -21 160 4,029 -14 Hover/Click
Mar26 241016 5687 5740 5520 5566 -21 27 145 -2 Hover/Click
Total Volume and Open Interest 18,941 142,634 +683  
Coffee "C"(ICE) Weekly Monthly
Dec24 241016 258.00 259.55 254.80 258.00 +1.30 14,783 88,735 -325 Hover/Click
Mar25 241016 257.00 258.40 253.65 256.65 +1.15 9,070 63,756 +631 Hover/Click
May25 241016 254.90 256.40 251.80 254.70 +1.15 4,853 28,908 +492 Hover/Click
Jul25 241016 251.10 253.00 248.65 251.45 +1.05 3,096 13,016 +182 Hover/Click
Sep25 241016 247.60 248.80 244.85 247.50 +1.05 1,326 8,177 +202 Hover/Click
Dec25 241016 240.70 242.10 238.75 241.60 +1.10 515 10,558 -7 Hover/Click
Total Volume and Open Interest 33,814 215,123 +1,196  
Orange Juice(ICE) Weekly Monthly
Nov24 241016 491.50 506.25 486.60 501.40 +4.85 1,627 4,532 -359 Hover/Click
Jan25 241016 475.70 490.50 475.65 484.60 +2.10 1,070 4,615 +524 Hover/Click
Mar25 241016 476.00 479.70 474.50 475.05 +1.35 94 890 +41 Hover/Click
May25 241016 465.95 465.95 465.95 465.95 +1.00 1 131 +0 Hover/Click
Jul25 241016 455.40 455.40 455.40 455.40 +1.55       Hover/Click
Sep25 241016 447.50 447.50 447.50 447.50 +1.55       Hover/Click
Total Volume and Open Interest 2,792 10,169 +206  
Sugar #11(ICE) Weekly Monthly
Mar25 241016 22.75 22.95 21.97 22.00 -0.82 51,690 362,805 +2,500 Hover/Click
May25 241016 20.91 21.13 20.35 20.37 -0.62 18,395 153,965 +2,176 Hover/Click
Jul25 241016 19.85 20.07 19.43 19.44 -0.50 14,742 121,456 +3,077 Hover/Click
Oct25 241016 19.49 19.70 19.17 19.20 -0.38 9,468 73,200 -538 Hover/Click
Mar26 241016 19.49 19.70 19.25 19.30 -0.29 4,822 36,864 -190 Hover/Click
May26 241016 18.20 18.37 18.05 18.10 -0.19 4,399 24,060 +2,816 Hover/Click
Jul26 241016 17.58 17.74 17.50 17.54 -0.13 2,539 16,599 +532 Hover/Click
Oct26 241016 17.51 17.59 17.41 17.45 -0.09 1,407 11,809 -129 Hover/Click
Mar27 241016 17.70 17.77 17.65 17.69 -0.07 375 6,308 +39 Hover/Click
Total Volume and Open Interest 107,994 813,905 +10,291  
London Cocoa(LCE) Weekly Monthly
Dec24 241016 5830 6058 5728 5749 -42 4,040 45,618 -122 Hover/Click
Mar25 241016 5276 5481 5165 5186 -35 7,005 60,828 +214 Hover/Click
May25 241016 4989 5170 4889 4908 -17 2,484 27,906 +297 Hover/Click
Jul25 241016 4782 4916 4685 4701 +2 1,186 16,682 +86 Hover/Click
Sep25 241016 4571 4678 4485 4495 +6 987 11,838 +85 Hover/Click
Dec25 241016 4354 4431 4258 4263 -4 295 13,096 -59 Hover/Click
Mar26 241016 4152 4198 4048 4052 -16 39 875 +0 Hover/Click
Total Volume and Open Interest 16,042 177,243 +502  
London Sugar(LCE) Weekly Monthly
Dec24 241016 577.70 585.30 562.00 563.60 -14.10 5,822 33,629 -548 Hover/Click
Mar25 241016 585.00 591.60 569.60 571.40 -13.80 7,128 51,959 +1,556 Hover/Click
May25 241016 576.90 581.50 562.00 563.60 -13.20 2,229 22,755 +394 Hover/Click
Aug25 241016 557.90 561.00 544.00 546.00 -11.60 601 8,716 +50 Hover/Click
Oct25 241016 540.60 543.80 529.60 531.30 -9.00 267 4,147 +39 Hover/Click
Total Volume and Open Interest 16,134 125,813 +1,540  
Cotton(ICE) Weekly Monthly
Dec24 241016 70.62 71.99 70.62 71.26 +0.64 15,029 123,699 +95 Hover/Click
Mar25 241016 72.72 73.98 72.72 73.34 +0.59 7,398 56,009 +391 Hover/Click
May25 241016 74.35 75.34 74.34 74.79 +0.58 3,389 25,597 +749 Hover/Click
Jul25 241016 75.28 76.26 75.28 75.70 +0.57 1,482 18,894 +22 Hover/Click
Oct25 241016 74.00 74.00 74.00 74.00 +0.64 0 3 +0 Hover/Click
Dec25 241016 72.76 73.37 72.66 72.98 +0.35 753 22,118 -310 Hover/Click
Total Volume and Open Interest 28,066 247,325 +945  
Crude Oil(NYM) Weekly Monthly
Nov24 241016 70.98 71.31 69.64 70.39 -0.19 328,738 137,889 -20,390 Hover/Click
Dec24 241016 70.39 70.69 69.12 69.82 -0.19 244,857 288,989 +3,778 Hover/Click
Jan25 241016 69.98 70.27 68.77 69.43 -0.21 105,457 150,142 -456 Hover/Click
Feb25 241016 69.64 69.92 68.47 69.10 -0.21 62,572 92,543 +1,629 Hover/Click
Mar25 241016 69.50 69.63 68.20 68.81 -0.24 52,862 111,324 +2,439 Hover/Click
Apr25 241016 69.12 69.36 68.02 68.57 -0.26 20,029 49,077 +213 Hover/Click
May25 241016 68.88 69.16 67.83 68.36 -0.28 11,624 44,975 +1,133 Hover/Click
Jun25 241016 68.75 68.96 67.64 68.16 -0.29 48,507 151,388 +1,789 Hover/Click
Jul25 241016 68.43 68.63 67.56 67.94 -0.32 5,363 37,506 -756 Hover/Click
Aug25 241016 68.22 68.48 67.47 67.73 -0.33 2,637 35,177 +133 Hover/Click
Sep25 241016 68.12 68.31 67.21 67.53 -0.35 11,764 58,822 -209 Hover/Click
Oct25 241016 67.94 68.12 67.28 67.34 -0.38 1,187 32,258 +86 Hover/Click
Nov25 241016 67.21 67.21 67.21 67.21 -0.38 1,625 25,323 +750 Hover/Click
Dec25 241016 67.73 67.86 66.66 67.08 -0.39 49,559 152,972 -443 Hover/Click
Jan26 241016 67.08 67.08 66.48 66.91 -0.40 1,016 21,772 +21 Hover/Click
Feb26 241016 66.75 66.75 66.75 66.75 -0.41 283 11,871 -7 Hover/Click
Total Volume and Open Interest 978,889 1,689,760 -10,098  
e-miNY Crude Oil(NYM)
Nov24 241016 71.025 71.300 69.675 70.400 -0.175 8,314 2,630 +105  
Dec24 241016 70.450 70.675 69.150 69.825 -0.175 2,712 1,477 +48  
Jan25 241016 70.050 70.250 68.800 69.425 -0.225 162 171 +23  
Feb25 241016 69.225 69.450 68.775 69.100 -0.200 13 36 +4  
Mar25 241016 69.625 69.625 68.625 68.800 -0.250 2 26 +0  
Apr25 241016 69.175 69.250 68.575 68.575 -0.250 32 6 +2  
May25 241016 68.975 69.000 68.075 68.350 -0.300 17 6 +1  
Jun25 241016 67.900 68.150 67.900 68.150 -0.300 2 12 +1  
Jul25 241016 67.950 67.950 67.950 67.950 -0.300 0 2 +0  
Aug25 241016 67.725 67.725 67.725 67.725 -0.325 3 6 +0  
Total Volume and Open Interest 11,265 4,432 +191  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241016 219.40 220.27 215.58 217.47 -1.30 52,209 83,501 -3,722 Hover/Click
Dec24 241016 220.82 221.45 216.82 218.74 -1.25 53,563 100,647 +4,576 Hover/Click
Jan25 241016 221.50 222.33 217.91 219.80 -1.15 25,183 48,275 +1,558 Hover/Click
Feb25 241016 222.02 222.79 218.55 220.41 -1.13 16,483 34,021 +1,651 Hover/Click
Mar25 241016 221.45 222.36 218.11 219.96 -1.12 12,504 37,839 -1,353 Hover/Click
Apr25 241016 220.69 221.43 217.25 219.10 -1.13 5,244 19,167 +159 Hover/Click
May25 241016 220.29 220.99 216.87 218.68 -1.10 3,220 10,316 +700 Hover/Click
Jun25 241016 219.75 220.78 216.77 218.60 -1.03 6,365 31,955 -437 Hover/Click
Jul25 241016 220.49 221.57 217.76 219.52 -0.99 981 6,194 +58 Hover/Click
Aug25 241016 219.94 222.42 218.87 220.51 -0.95 740 3,638 +65 Hover/Click
Sep25 241016 221.31 223.10 219.97 221.56 -0.95 700 5,586 -9 Hover/Click
Oct25 241016 222.99 223.09 221.68 222.57 -0.97 793 2,174 +90 Hover/Click
Nov25 241016 223.70 223.90 223.17 223.17 -0.97 800 2,766 +106 Hover/Click
Dec25 241016 224.52 225.27 221.82 223.51 -0.99 2,574 13,500 +185 Hover/Click
Total Volume and Open Interest 182,312 409,439 +3,787  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241016 203.96 205.36 201.58 204.03 +0.26 41,537 74,985 -4,813 Hover/Click
Dec24 241016 201.10 202.15 198.57 200.64 -0.10 51,051 108,756 +6,259 Hover/Click
Jan25 241016 199.25 200.18 196.71 198.73 -0.15 22,396 59,742 +2,620 Hover/Click
Feb25 241016 199.42 200.33 196.98 198.96 -0.16 10,395 23,006 +1,256 Hover/Click
Mar25 241016 200.67 201.68 198.37 200.30 -0.22 7,747 26,218 +22 Hover/Click
Apr25 241016 217.65 218.64 215.90 217.69 +0.06 3,330 14,902 +106 Hover/Click
May25 241016 216.92 218.39 216.00 217.57 -0.11 2,676 8,175 +169 Hover/Click
Jun25 241016 216.41 217.49 214.66 216.16 -0.31 4,467 14,369 +92 Hover/Click
Jul25 241016 213.47 215.00 212.84 214.15 -0.47 1,693 6,036 +387 Hover/Click
Aug25 241016 211.22 212.59 210.34 211.76 -0.60 933 2,618 -114 Hover/Click
Total Volume and Open Interest 149,222 350,658 +6,379  
e-miNY RBOB Gasoline(NYM)
Nov24 241016 204.03 204.03 204.03 204.03 +0.26 0 1 +0  
Dec24 241016 200.64 200.64 200.64 200.64 -0.10        
Jan25 241016 198.73 198.73 198.73 198.73 -0.15        
Feb25 241016 198.96 198.96 198.96 198.96 -0.16        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241016 2.488 2.497 2.358 2.367 -0.131 156,441 131,870 -13,723 Hover/Click
Dec24 241016 2.937 2.942 2.830 2.841 -0.103 94,806 203,537 +11,309 Hover/Click
Jan25 241016 3.196 3.204 3.107 3.116 -0.089 65,135 246,751 +7,920 Hover/Click
Feb25 241016 3.101 3.105 3.019 3.027 -0.079 29,188 119,596 -1,296 Hover/Click
Mar25 241016 2.872 2.874 2.793 2.801 -0.073 42,404 199,735 +4,977 Hover/Click
Apr25 241016 2.783 2.783 2.720 2.725 -0.054 22,182 89,306 -176 Hover/Click
May25 241016 2.847 2.848 2.793 2.798 -0.049 20,782 56,390 +1,383 Hover/Click
Jun25 241016 3.005 3.008 2.959 2.965 -0.041 6,527 32,824 +832 Hover/Click
Jul25 241016 3.181 3.181 3.134 3.139 -0.037 10,215 34,159 +1,073 Hover/Click
Aug25 241016 3.210 3.213 3.169 3.176 -0.035 7,531 22,469 +1,079 Hover/Click
Sep25 241016 3.194 3.194 3.145 3.152 -0.035 3,888 20,548 +596 Hover/Click
Oct25 241016 3.290 3.290 3.220 3.227 -0.036 10,339 71,805 -383 Hover/Click
Nov25 241016 3.527 3.540 3.498 3.505 -0.037 3,020 21,396 +149 Hover/Click
Dec25 241016 3.887 3.900 3.857 3.864 -0.038 2,107 26,448 +255 Hover/Click
Jan26 241016 4.139 4.139 4.066 4.073 -0.039 2,948 55,955 +8 Hover/Click
Feb26 241016 3.889 3.904 3.866 3.875 -0.034 1,271 13,578 +190 Hover/Click
Total Volume and Open Interest 486,011 1,556,886 +14,725  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241016 74.71 74.93 73.42 74.22 -0.03 491,233 361,977 -17,895 Hover/Click
Jan25 241016 74.31 74.52 73.05 73.79 -0.09 316,074 453,468 +7,748 Hover/Click
Feb25 241016 73.95 74.15 72.71 73.40 -0.15 193,822 214,255 +9,078 Hover/Click
Mar25 241016 73.68 73.86 72.47 73.12 -0.18 120,172 148,362 +3,781 Hover/Click
Apr25 241016 73.44 73.63 72.26 72.89 -0.20 44,953 67,747 -870 Hover/Click
May25 241016 73.26 73.42 72.09 72.69 -0.23 26,643 78,071 -2,044 Hover/Click
Jun25 241016 73.08 73.23 71.92 72.51 -0.24 96,385 185,806 -2,661 Hover/Click
Jul25 241016 72.75 73.03 71.79 72.34 -0.26 10,808 59,526 +620 Hover/Click
Aug25 241016 72.67 72.83 71.64 72.17 -0.29 6,239 42,945 +257 Hover/Click
Sep25 241016 72.44 72.68 71.52 72.01 -0.30 17,967 70,345 -35 Hover/Click
Oct25 241016 72.34 72.53 71.40 71.85 -0.32 4,901 41,116 -104 Hover/Click
Nov25 241016 72.20 72.31 71.24 71.70 -0.34 5,126 34,433 -29 Hover/Click
Dec25 241016 72.15 72.28 71.09 71.56 -0.37 70,819 208,087 +3,033 Hover/Click
Jan26 241016 71.41 71.41 71.41 71.41 -0.39 1,405 21,211 +300 Hover/Click
Total Volume and Open Interest 1,438,382 2,359,726 +3,499  
Gas Oil(ICE) Weekly Monthly
Nov24 241016 663.75 665.75 651.75 655.75 -2.50 110,318 192,557 -11,903 Hover/Click
Dec24 241016 663.00 665.00 651.25 655.25 -2.25 107,915 247,898 +12,610 Hover/Click
Jan25 241016 664.00 665.75 652.50 656.25 -2.25 40,498 114,814 +4,868 Hover/Click
Feb25 241016 665.75 667.25 654.25 658.00 -2.00 16,337 56,231 +820 Hover/Click
Mar25 241016 666.25 668.00 655.25 658.75 -2.25 22,039 67,713 -1,636 Hover/Click
Apr25 241016 665.25 667.00 655.00 658.00 -2.25 6,446 32,395 +161 Hover/Click
May25 241016 664.75 666.25 655.00 657.50 -2.25 5,386 27,096 +122 Hover/Click
Jun25 241016 664.00 665.50 653.75 657.00 -2.25 20,924 59,327 -891 Hover/Click
Jul25 241016 664.00 666.25 654.75 658.00 -2.00 2,480 21,849 +74 Hover/Click
Aug25 241016 666.00 667.00 656.00 659.00 -2.00 834 17,300 +61 Hover/Click
Total Volume and Open Interest 358,121 974,565 +5,403  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241016 71.00 71.31 69.67 70.39 -0.19 39,696 29,508 -71 Hover/Click
Dec24 241016 70.38 70.69 69.14 69.82 -0.19 101,594 102,002 -4,142 Hover/Click
Jan25 241016 69.99 70.25 68.81 69.43 -0.21 65,864 60,144 -2,562 Hover/Click
Feb25 241016 69.70 69.90 68.53 69.10 -0.21 49,602 38,630 +383 Hover/Click
Mar25 241016 69.23 69.56 68.29 68.81 -0.24 37,282 41,411 -1,195 Hover/Click
Apr25 241016 69.01 69.32 68.29 68.57 -0.26 13,601 18,452 +449 Hover/Click
May25 241016 68.84 69.11 68.00 68.36 -0.28 5,708 18,417 +616 Hover/Click
Jun25 241016 68.65 68.93 67.77 68.16 -0.29 14,834 52,216 -897 Hover/Click
Jul25 241016 67.94 67.94 67.94 67.94 -0.32 2,428 14,741 +470 Hover/Click
Aug25 241016 68.50 68.50 67.73 67.73 -0.33 1,121 14,517 +163 Hover/Click
Sep25 241016 67.74 67.74 67.53 67.53 -0.35 2,232 29,724 +749 Hover/Click
Oct25 241016 67.35 67.35 67.35 67.35 -0.37 161 15,030 +61 Hover/Click
Nov25 241016 67.21 67.21 67.21 67.21 -0.39 158 14,529 -9 Hover/Click
Dec25 241016 67.84 67.84 66.92 67.08 -0.39 9,383 71,618 -187 Hover/Click
Jan26 241016 66.91 66.91 66.91 66.91 -0.40 144 3,850 +44 Hover/Click
Feb26 241016 66.75 66.75 66.75 66.75 -0.41 0 2,032 +0 Hover/Click
Total Volume and Open Interest 348,091 627,956 -5,181  
US Dollar Index(ICE) Weekly Monthly
Dec24 241016 103.070 103.415 102.965 103.400 +0.345 16,976 23,665 -251 Hover/Click
Mar25 241016 102.715 103.055 102.640 103.055 +0.350 10 496 +5 Hover/Click
Jun25 241016 102.745 102.745 102.745 102.745 +0.350       Hover/Click
Total Volume and Open Interest 16,986 24,171 -246  
Australian Dollar(CME) Weekly Monthly
Dec24 241016 67.07 67.07 66.63 66.70 -0.37 79,514 191,957 +1,388 Hover/Click
Mar25 241016 67.04 67.06 66.66 66.72 -0.37 169 552 +37 Hover/Click
Jun25 241016 67.00 67.00 66.71 66.71 -0.36 0 332 +0 Hover/Click
Total Volume and Open Interest 79,915 193,289 +1,437  
British Pound(CME) Weekly Monthly
Dec24 241016 130.71 130.77 129.77 129.83 -0.84 87,969 248,344 -4,705 Hover/Click
Mar25 241016 130.22 130.27 129.77 129.82 -0.82 12 1,401 -2 Hover/Click
Jun25 241016 130.05 130.05 129.77 129.79 -0.80 0 211 +0 Hover/Click
Total Volume and Open Interest 88,041 250,150 -4,698  
Canadian Dollar(CME) Weekly Monthly
Dec24 241016 72.72 72.86 72.63 72.81 +0.18 115,973 290,888 +19,477 Hover/Click
Mar25 241016 72.91 73.09 72.85 73.03 +0.18 1,509 3,319 +390 Hover/Click
Jun25 241016 73.12 73.25 73.11 73.24 +0.18 304 1,351 +288 Hover/Click
Sep25 241016 73.35 73.41 73.35 73.41 +0.18 0 164 +0 Hover/Click
Total Volume and Open Interest 117,909 296,111 +19,724  
Japanese Yen(CME) Weekly Monthly
Dec24 241016 67.56 67.73 67.29 67.30 -0.23 104,577 195,338 +2,399 Hover/Click
Mar25 241016 68.38 68.49 68.06 68.07 -0.23 106 921 +34 Hover/Click
Jun25 241016 69.07 69.07 68.72 68.72 -0.25 6 902 +5 Hover/Click
Total Volume and Open Interest 104,798 197,871 +2,441  
Swiss Franc(CME) Weekly Monthly
Dec24 241016 116.79 116.87 116.28 116.33 -0.37 18,601 65,818 -330 Hover/Click
Mar25 241016 117.50 118.02 117.48 117.50 -0.37 4 239 +1 Hover/Click
Jun25 241016 118.59 119.10 118.59 118.59 -0.38 0 93 +0 Hover/Click
Total Volume and Open Interest 18,605 66,154 -329  
EuroFX(CME) Weekly Monthly
Dec24 241016 109.19 109.29 108.81 108.83 -0.32 145,370 639,957 -2,274 Hover/Click
Mar25 241016 109.61 109.73 109.25 109.27 -0.32 401 9,736 +11 Hover/Click
Jun25 241016 109.89 109.89 109.72 109.72 -0.32 10 1,997 +10 Hover/Click
Total Volume and Open Interest 146,667 658,481 -2,433  
Mexican Peso(CME) Weekly Monthly
Dec24 241016 502.38 503.25 496.00 496.38 -4.88 61,657 139,129 +1,742 Hover/Click
Mar25 241016 492.63 495.75 489.63 489.63 -4.88 10 34 +0 Hover/Click
Total Volume and Open Interest 61,667 139,187 +1,742  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241016 60.7000 60.8300 60.4300 60.6100 -0.2100 26,464 54,860 -130 Hover/Click
Mar25 241016 60.6700 60.6700 60.5300 60.6700 -0.2000 0 32 +0 Hover/Click
Total Volume and Open Interest 26,464 54,894 -130  
Brazilian Real(CME) Weekly Monthly
Nov24 241016 176.45 177.20 175.15 176.25 -0.20 14,132 47,286 -936  
Dec24 241016 176.25 176.60 174.65 175.70 -0.25 1,272 1,863 +290 Hover/Click
Jan25 241016 175.00 175.00 175.00 175.00 -0.25 0 1 +0  
Feb25 241016 174.35 174.35 174.35 174.35 -0.10 0 2 +0  
Total Volume and Open Interest 15,404 49,152 -646  
Bitcoin RR(CME) Weekly Monthly
Oct24 241016 66670 68695 66665 67925 +705 15,057 19,444 -710 Hover/Click
Nov24 241016 67260 69265 67250 68500 +705 5,737 13,580 +2,166 Hover/Click
Dec24 241016 67850 69655 67720 68925 +700 231 1,247 +20 Hover/Click
Jan25 241016 69980 70065 68275 69440 +705 4 199 +1 Hover/Click
Feb25 241016 69890 70410 68795 69890 +675 1 3 +1 Hover/Click
Total Volume and Open Interest 21,030 34,494 +1,478  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241016 121~010 121~230 120~310 121~110 +0~090 432,661 1,780,432 +3,298 Hover/Click
Mar25 241016 121~100 121~310 121~090 121~200 +0~090 453 1,739 +295 Hover/Click
Jun25 241016 121~190 121~190 121~190 121~190 +0~090       Hover/Click
Total Volume and Open Interest 433,114 1,782,171 +3,593  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241016 112~140 112~220 112~130 112~170 +0~030 1,780,932 4,700,712 -11,203 Hover/Click
Mar25 241016 112~240 113~000 112~235 112~270 +0~030 1,225 3,876 +833 Hover/Click
Jun25 241016 112~285 112~285 112~285 112~285 +0~030       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241016 108~180 108~226 108~170 108~194 +0~020 1,018,077 6,229,762 -9,105 Hover/Click
Mar25 241016 108~306 108~306 108~284 108~284 +0~030 168 201 +161 Hover/Click
Jun25 241016 109~050 109~050 109~050 109~050 +0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241016 103~147 103~165 103~144 103~155 +0~011 619,690 4,460,989 +5,424 Hover/Click
Mar25 241016 103~251 103~252 103~251 103~251 +0~011 4 99 +1 Hover/Click
Jun25 241016 104~053 104~053 104~053 104~053 +0~011 0 1 +0 Hover/Click
Total Volume and Open Interest 619,694 4,461,089 +5,425  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241016 95.580 95.580 95.555 95.565 +0.080 59,607 245,867 -4,243  
Mar25 241016 95.985 95.995 95.955 95.970 +0.110 74,389 235,668 +1,798  
Jun25 241016 96.260 96.270 96.220 96.245 +0.125 71,189 223,471 +4,316  
Sep25 241016 96.390 96.420 96.370 96.400 +0.135 60,918 199,593 -3  
Dec25 241016 96.475 96.485 96.430 96.470 +0.140 81,125 349,141 +410  
Mar26 241016 96.470 96.495 96.440 96.480 +0.140 53,976 156,256 -1,611  
Jun26 241016 96.485 96.495 96.430 96.480 +0.140 46,914 126,085 -148  
Sep26 241016 96.475 96.485 96.425 96.475 +0.135 37,121 76,203 +149  
Dec26 241016 96.480 96.480 96.425 96.470 +0.125 21,486 87,522 +6  
Mar27 241016 96.470 96.480 96.420 96.465 +0.120 18,278 62,439 -1,670  
Jun27 241016 96.480 96.480 96.420 96.465 +0.115 16,834 54,807 +767  
Sep27 241016 96.465 96.475 96.420 96.465 +0.110 10,181 49,564 -525  
Dec27 241016 96.475 96.475 96.420 96.465 +0.105 8,904 45,008 +125  
Mar28 241016 96.460 96.460 96.420 96.460 +0.100 6,592 22,226 +181  
Jun28 241016 96.450 96.455 96.410 96.450 +0.095 4,487 19,735 +176  
Sep28 241016 96.460 96.460 96.400 96.440 +0.095 2,097 9,523 +325  
Dec28 241016 96.445 96.445 96.385 96.425 +0.095 2,034 9,308 +136  
Mar29 241016 96.415 96.415 96.365 96.410 +0.095 901 5,555 -51  
Total Volume and Open Interest 597,710 2,206,598 +489  
Ultra T-Bond(CBOT)
Dec24 241016 128~31 130~00 128~26 129~15 +0~18 352,839 1,727,248 +8,683  
Mar25 241016 129~20 129~29 129~00 129~18 +0~17 1 55 +0  
Jun25 241016 130~24 130~24 130~24 130~24 +0~17        
Total Volume and Open Interest 352,840 1,727,303 +8,683  
Ultra 10-Yr T-Note(CBOT)
Dec24 241016 116~005 116~145 116~000 116~075 +0~055 499,079 2,191,505 -7,193  
Mar25 241016 116~185 116~185 116~185 116~185 +0~055 0 5 +0  
Jun25 241016 116~295 116~295 116~295 116~295 +0~055        
Total Volume and Open Interest 499,079 2,191,510 -7,193  
30 Day Federal Funds(CBOT)
Oct24 241016 95.173 95.173 95.170 95.170 unch 31,689 748,471 -11  
Nov24 241016 95.355 95.360 95.350 95.350 -0.010 150,200 479,085 +21,779  
Dec24 241016 95.505 95.510 95.495 95.500 -0.005 36,897 204,314 +4,890  
Jan25 241016 95.650 95.660 95.635 95.645 unch 64,177 192,155 -1,385  
Feb25 241016 95.820 95.840 95.810 95.825 +0.005 44,762 159,204 +7,887  
Mar25 241016 95.910 95.930 95.905 95.915 +0.005 10,368 52,256 +300  
Total Volume and Open Interest 396,422 2,031,500 +42,401  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241016 143.84 144.11 143.83 144.09 +0.24 1,692 8,578 -165 Hover/Click
Mar25 241016 143.66 143.66 143.66 143.66 +0.24       Hover/Click
Jun25 241016 143.10 143.10 143.10 143.10 +0.24       Hover/Click
Total Volume and Open Interest 1,692 8,578 -165  
Euro-Buxl(EUREX)
Dec24 241016 134.54 136.00 134.46 135.88 +1.24 97,147 196,549 +9,736  
Mar25 241016 135.46 135.88 135.24 135.88 +1.22 5 19 +4  
Jun25 241016 135.82 135.82 135.82 135.82 +1.40        
Total Volume and Open Interest 97,152 196,568 +9,740  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241016 133.76 134.25 133.68 134.20 +0.45 983,584 1,464,999 +96,032 Hover/Click
Mar25 241016 135.77 135.79 135.64 135.79 +0.47 54 149 +52 Hover/Click
Jun25 241016 135.07 135.07 135.07 135.07 +0.49       Hover/Click
Total Volume and Open Interest 983,638 1,465,148 +96,084  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241016 119.20 119.50 119.17 119.47 +0.24 648,312 1,339,059 +50,616 Hover/Click
Mar25 241016 118.58 118.81 118.58 118.81 +0.23 25 83 +21 Hover/Click
Jun25 241016 120.89 120.89 120.89 120.89 +0.31       Hover/Click
Total Volume and Open Interest 648,337 1,339,142 +50,637  
Euro-Schatz(EUREX)
Dec24 241016 106.81 106.90 106.79 106.89 +0.08 659,286 2,400,020 +39,647  
Mar25 241016 107.07 107.07 107.07 107.07 +0.07 0 12 +0  
Jun25 241016 106.25 106.25 106.25 106.25 +0.07        
Total Volume and Open Interest 659,286 2,400,032 +39,647  
3-Mth Euribor(EUREX)
Dec24 241016 97.090 97.100 97.085 97.100 +0.015 7,749 26,423 +3,101  
Mar25 241016 97.580 97.595 97.580 97.595 +0.025 9,470 14,183 +131  
Jun25 241016 97.870 97.905 97.870 97.905 +0.050 1,368 12,409 -51  
Total Volume and Open Interest 112,067 121,742 +4,355  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241016 97~19 98~02 97~16 97~32 +1~03 306,019 856,797 +10,222 Hover/Click
Mar25 241016 97~28 97~28 97~28 97~28 +1~03 19 38 +11 Hover/Click
Total Volume and Open Interest 306,038 856,835 +10,233  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241016 97.080 97.100 97.080 97.095 +0.010 149,420 686,223 +12,494  
Mar25 241016 97.555 97.600 97.555 97.590 +0.025 149,651 479,471 -10,310  
Jun25 241016 97.845 97.905 97.840 97.900 +0.045 126,864 507,047 +198  
Total Volume and Open Interest 1,209,710 4,275,074 +30,072  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241016 95.69 95.71 95.68 95.71 +0.02 32,446 303,411 -4,670  
Mar25 241016 95.87 95.92 95.87 95.92 +0.05 26,917 220,558 +4,698  
Jun25 241016 96.07 96.13 96.07 96.12 +0.04 18,377 149,027 +4,688  
Sep25 241016 96.23 96.28 96.23 96.28 +0.05 12,150 163,264 +463  
Dec25 241016 96.34 96.40 96.34 96.39 +0.04 14,059 160,361 +2,499  
Mar26 241016 96.40 96.46 96.40 96.45 +0.05 10,209 123,726 +361  
Jun26 241016 96.40 96.46 96.40 96.46 +0.05 5,054 74,712 +1,465  
Sep26 241016 96.37 96.43 96.37 96.43 +0.05 1,402 36,889 -56  
Dec26 241016 96.36 96.39 96.36 96.39 +0.05 84 9,821 -82  
Mar27 241016 96.34 96.34 96.33 96.34 +0.05 0 2,962 +0  
Total Volume and Open Interest 120,698 1,246,049 +9,366  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241016 95.74 95.80 95.74 95.79 +0.05 125,053 1,056,563 +3,271  
Mar25 241016 95.79 95.79 95.79 95.79 +0.05        
Total Volume and Open Interest 125,053 1,056,563 +3,271  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241016 96.24 96.29 96.23 96.28 +0.04 135,562 814,270 -19,176  
Mar25 241016 96.28 96.28 96.28 96.28 +0.04        
Total Volume and Open Interest 135,562 814,270 -19,176  
Gold(CMX) Weekly Monthly
Oct24 241016 2674.0 2674.0 2674.0 2674.0 +12.6 39 105 +21 Hover/Click
Dec24 241016 2679.5 2702.5 2674.9 2691.3 +12.4 160,564 439,598 +3,164 Hover/Click
Feb25 241016 2702.9 2726.0 2698.8 2714.9 +12.5 5,505 53,125 +904 Hover/Click
Apr25 241016 2718.8 2745.1 2718.8 2734.9 +12.9 2,748 26,636 +335 Hover/Click
Jun25 241016 2744.0 2764.7 2739.6 2755.0 +13.0 820 13,497 +162 Hover/Click
Aug25 241016 2759.8 2781.8 2756.9 2773.6 +13.2 76 2,049 +11 Hover/Click
Oct25 241016 2795.4 2795.4 2791.5 2791.5 +13.2 19 452 -1 Hover/Click
Dec25 241016 2799.3 2818.6 2799.2 2808.8 +13.2 81 3,937 +24 Hover/Click
Feb26 241016 2826.3 2826.3 2826.3 2826.3 +13.2 2 13 +0 Hover/Click
Apr26 241016 2842.2 2842.2 2842.2 2842.2 +13.2 2 28 +1 Hover/Click
Jun26 241016 2860.3 2860.3 2860.3 2860.3 +13.2 0 214 +0 Hover/Click
Aug26 241016 2877.0 2877.0 2877.0 2877.0 +13.2       Hover/Click
Total Volume and Open Interest 170,097 541,232 +4,608  
Silver(CMX) Weekly Monthly
Dec24 241016 3168.5 3238.5 3160.0 3197.4 +21.8 53,230 117,647 +151 Hover/Click
Mar25 241016 3210.0 3280.0 3202.0 3239.7 +21.9 1,690 15,929 +307 Hover/Click
May25 241016 3264.0 3306.0 3235.0 3265.6 +22.0 340 5,103 +69 Hover/Click
Jul25 241016 3291.0 3297.0 3262.5 3291.4 +22.4 74 1,351 +9 Hover/Click
Sep25 241016 3321.5 3349.0 3300.0 3316.9 +22.5 10 267 -2 Hover/Click
Dec25 241016 3333.0 3373.5 3333.0 3353.5 +23.8 5 348 -1 Hover/Click
Mar26 241016 3387.7 3387.7 3387.7 3387.7 +23.8 0 15 +0 Hover/Click
Total Volume and Open Interest 55,636 141,898 +511  
Platinum(NYMEX) Weekly Monthly
Oct24 241016 993.8 993.8 993.8 993.8 +6.1 0 10 +0 Hover/Click
Jan25 241016 995.2 1012.5 994.8 1002.6 +6.0 21,309 65,809 -245 Hover/Click
Apr25 241016 1004.8 1020.8 1003.9 1011.7 +6.1 1,079 6,003 +78 Hover/Click
Jul25 241016 1013.1 1028.6 1012.4 1020.0 +6.1 362 773 +54 Hover/Click
Total Volume and Open Interest 22,846 72,967 -135  
Palladium(NYMEX) Weekly Monthly
Dec24 241016 1012.50 1032.00 1011.00 1026.00 +14.10 4,504 16,918 +100 Hover/Click
Mar25 241016 1023.50 1040.00 1020.50 1034.60 +13.40 191 774 +33 Hover/Click
Jun25 241016 1041.80 1041.80 1041.80 1041.80 +13.50 1 14 -1 Hover/Click
Total Volume and Open Interest 4,708 17,733 +144  
Copper(CMX) Weekly Monthly
Dec24 241016 434.15 439.50 432.95 436.75 +3.00 58,642 130,664 -2,297 Hover/Click
Mar25 241016 438.30 443.60 437.45 440.95 +2.60 12,564 61,833 +890 Hover/Click
May25 241016 441.20 446.40 440.70 443.85 +2.40 4,805 22,017 +554 Hover/Click
Jul25 241016 443.30 448.40 443.15 446.25 +2.30 1,470 11,184 +16 Hover/Click
Sep25 241016 448.25 450.45 445.80 448.35 +2.25 288 1,437 -22 Hover/Click
Total Volume and Open Interest 79,452 242,791 -865  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241016 43009 43369 42937 43342 +327 138,662 88,905 -3,205 Hover/Click
Mar25 241016 43357 43750 43328 43729 +331 165 462 +59 Hover/Click
Jun25 241016 44037 44037 43656 44037 +327 0 10 +0 Hover/Click
Sep25 241016 44436 44436 44436 44436 +356       Hover/Click
Total Volume and Open Interest 138,827 89,377 -3,146  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241016 42995 43368 42936 43342 +327 125,334 17,031 -2,125 Hover/Click
Mar25 241016 43398 43750 43327 43729 +331 388 359 -17 Hover/Click
Jun25 241016 44037 44037 44037 44037 +327 0 14 +0 Hover/Click
Sep25 241016 44436 44436 44436 44436 +356       Hover/Click
Total Volume and Open Interest 125,722 17,404 -2,142  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241016 5861.00 5892.75 5853.25 5887.00 +24.25 1,365,310 2,153,807 -14,965 Hover/Click
Mar25 241016 5917.00 5951.75 5912.50 5946.25 +24.50 5,146 29,910 +3,244 Hover/Click
Jun25 241016 5972.50 6001.25 5964.00 5996.50 +24.00 58 637 +17 Hover/Click
Sep25 241016 6043.50 6043.50 6043.50 6043.50 +24.00 0 19 +0 Hover/Click
Total Volume and Open Interest 1,370,514 2,185,413 -11,704  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241016 5861.00 5892.75 5851.75 5887.00 +24.25 910,982 140,914 +12,904 Hover/Click
Mar25 241016 5920.00 5952.00 5912.50 5946.25 +24.50 1,325 1,782 +65 Hover/Click
Jun25 241016 5975.00 6001.00 5964.25 5996.50 +24.00 9 89 +1 Hover/Click
Sep25 241016 6043.50 6043.50 6043.50 6043.50 +24.00 0 10 +0 Hover/Click
Total Volume and Open Interest 912,316 142,795 +12,970  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241016 20334.50 20398.50 20206.25 20349.50 +7.50 522,391 239,933 -14,013 Hover/Click
Mar25 241016 20574.75 20620.00 20431.00 20573.75 +8.00 1,162 1,247 +42 Hover/Click
Jun25 241016 20751.00 20751.00 20727.00 20751.00 -8.00 0 5 +0 Hover/Click
Total Volume and Open Interest 523,553 241,191 -13,971  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241016 20340.00 20397.50 20205.25 20349.50 +7.50 1,223,692 75,629 +5,407 Hover/Click
Mar25 241016 20566.00 20621.25 20428.25 20573.75 +8.00 3,149 3,443 -16 Hover/Click
Jun25 241016 20800.00 20800.00 20700.25 20751.00 -8.00 4 41 +0 Hover/Click
Total Volume and Open Interest 1,226,845 79,125 +5,391  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241016 3191.40 3228.10 3187.50 3217.40 +28.80 12,119 35,092 +1,133 Hover/Click
Mar25 241016 3242.20 3252.30 3242.20 3242.20 +26.00       Hover/Click
Jun25 241016 3257.80 3257.80 3257.80 3257.80 +28.60       Hover/Click
Total Volume and Open Interest 12,119 35,092 +1,133  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241016 19.35 19.55 18.95 19.05 -0.26 118,586 167,511 +15,221  
Dec24 241016 18.60 18.75 18.40 18.49 -0.09 36,764 60,160 +2,256  
Jan25 241016 18.88 18.98 18.65 18.74 -0.14 15,751 30,000 +2,314  
Total Volume and Open Interest 280,921 331,454 +6,004  
S & P 600(CME)
Dec24 241016 1455.20 1456.70 1452.00 1452.00 +19.10 2 667 -1  
Mar25 241016 1468.50 1468.50 1468.50 1468.50 +19.10        
Total Volume and Open Interest 2 667 -1  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241016 2269.60 2309.00 2264.70 2304.40 +36.80 174,112 454,932 +4,792 Hover/Click
Mar25 241016 2293.50 2329.40 2286.30 2325.30 +37.30 167 283 -9 Hover/Click
Jun25 241016 2336.90 2336.90 2336.90 2336.90 +35.50 0 1 +0 Hover/Click
Total Volume and Open Interest 174,279 455,216 +4,783  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241016 2269.40 2308.90 2264.30 2304.40 +36.80 72,591 18,690 +108 Hover/Click
Mar25 241016 2288.50 2329.10 2286.20 2325.30 +37.30 330 314 -13 Hover/Click
Jun25 241016 2336.90 2336.90 2336.90 2336.90 +35.50 0 4 +0 Hover/Click
Total Volume and Open Interest 72,921 19,014 +95  
Nikkei 225(CME)
Dec24 241016 39080 39615 39005 39560 +490 6,437 9,935 -69  
Mar25 241016 39605 39635 39605 39605 +490 0 8 +0  
Total Volume and Open Interest 6,437 9,943 -69  
Nikkei 225(SGX) Weekly Monthly
Dec24 241016 39875 40900 38835 39155 -715 19,128 79,509 -245  
Mar25 241016 39815 39815 38940 39115 -715 61 861 +3  
Jun25 241016 38865 38865 38865 38865 -715 0 792 +0  
Total Volume and Open Interest 19,189 84,342 -242  
Nikkei 225 Mini(JPX)
Dec24 241016 39820 39930 38830 39190 -720 663,562 261,356 -93,370  
Mar25 241016 39810 39910 38820 39160 -730 18,355 9,324 -2,842  
Jun25 241016 39600 39660 38580 38930 -730 859 1,413 -114  
Total Volume and Open Interest 719,269 286,797 -213,479  
Nikkei 225(JPX)
Dec24 241016 39820 39930 38830 39190 -720 43,003 174,716 -9,892  
Mar25 241016 39810 39850 38830 39160 -730 531 10,350 -223  
Jun25 241016 39530 39530 38680 38930 -730 0 7,506 +0  
Total Volume and Open Interest 43,541 220,980 -10,723  
Nikkei 225(CME) Yen
Dec24 241016 39000 39515 38895 39450 +495 24,369 40,034 +230  
Mar25 241016 39420 39470 39420 39420 +495 1 14 +1  
Jun25 241016 39415 39415 39415 39415 +510        
Total Volume and Open Interest 24,372 40,050 +233  
Nikkei 225(CME) e-Mini Yen
Dec24 241016 39450 39450 39450 39450 +495        
Mar25 241016 39420 39420 39420 39420 +495 0 1 +0  
Jun25 241016 39415 39415 39415 39415 +510        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241016 7457.0 7517.0 7412.0 7495.0 -31.0 184,482 184,182 +3,502  
Nov24 241016 7485.0 7536.5 7431.5 7515.0 -31.0 136,229 28,710 +20,104  
Dec24 241016 7468.5 7542.0 7459.0 7533.0 -29.0 904 1,240 +15  
Mar25 241016 7582.0 7582.0 7582.0 7582.0 -34.0 0 1 +0  
Jun25 241016 7456.5 7456.5 7456.5 7456.5 -36.5        
Sep25 241016 7495.5 7495.5 7495.5 7495.5 -38.5        
Total Volume and Open Interest 321,615 214,133 +23,621  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241016 20362 20594 20091 20283 -78 159,830 123,608 +3,303  
Nov24 241016 20370 20601 20147 20327 -71 1,680 6,541 +414  
Dec24 241016 20480 20688 20216 20387 -71 775 16,326 +92  
Total Volume and Open Interest 162,469 150,176 +3,838  
DAX(EUREX) Weekly Monthly
Dec24 241016 19595.0 19640.0 19530.0 19580.0 -67.0 46,819 57,503 +3,993  
Mar25 241016 19756.0 19756.0 19753.0 19753.0 -68.0 7 38 +3  
Jun25 241016 19962.0 19962.0 19962.0 19962.0 -68.0        
Total Volume and Open Interest 46,826 57,541 +3,996  
Mini-DAX(EUREX)
Dec24 241016 19595.0 19641.0 19529.0 19580.0 -67.0 29,426 8,973 +279  
Mar25 241016 19752.0 19753.0 19720.0 19753.0 -68.0 6 24 +1  
Jun25 241016 19962.0 19962.0 19962.0 19962.0 -68.0        
Total Volume and Open Interest 29,432 8,997 +280  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241016 4948 4954 4914 4930 -47 912,591 2,308,096 +129,492  
Mar25 241016 4970 4970 4950 4954 -47 228 12,762 +106  
Jun25 241016 4895 4895 4895 4895 -50 0 803 +0  
Total Volume and Open Interest 912,819 2,322,173 +129,598  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241016 12206 12257 12161 12223 -46 21,581 174,860 +1,776  
Mar25 241016 12203 12210 12203 12210 -46 3 615 +1  
Jun25 241016 12015 12015 12015 12015 -49 0 26 +0  
Total Volume and Open Interest 21,584 175,501 +1,777  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241016 8280.00 8398.00 8273.00 8371.00 +77.50 85,926 441,477 -396  
Mar25 241016 8379.00 8415.00 8379.00 8395.00 +75.50 3 8 -1  
Jun25 241016 8401.00 8401.00 8401.00 8401.00 +75.50 0 153 +0  
Total Volume and Open Interest 85,929 441,638 -397  
SPI 200(SFE) Weekly Monthly
Dec24 241016 8345.0 8348.0 8301.0 8326.0 -25.0 30,331 219,917 +4,048  
Mar25 241016 8314.0 8314.0 8314.0 8314.0 -25.0        
Jun25 241016 8388.0 8388.0 8388.0 8388.0 -25.0 0 253 +0  
Total Volume and Open Interest 30,482 220,778 +4,197  
FTSE MIB(ISE)
Dec24 241016 34220.00 34580.00 34190.00 34519.00 +79.00 17,056 106,558 +1,969  
Mar25 241016 34400.00 34850.00 34400.00 34679.00 +79.00 5 35 +8  
Jun25 241016 34069.00 34069.00 34069.00 34069.00 +79.00 0 3 +0  
Total Volume and Open Interest 17,061 106,596 +1,977  
KOSPI 200(KFE)
Dec24 241016 347.15 350.70 346.65 349.30 -3.35 162,158 252,897 -5,125  
Mar25 241016 347.50 350.20 346.50 348.95 -3.30 469 4,470 +182  
Jun25 241016 346.55 346.55 346.55 346.55 -6.65 0 3,275 +0  
Total Volume and Open Interest 162,627 263,257 -4,975  
GSCI(CME) Weekly Monthly
Nov24 241016 538.05 538.20 533.95 536.80 +0.25 20 1,129 +9  
Dec24 241016 537.85 540.60 537.85 537.85 +3.80        
Jan25 241016 540.35 540.35 540.35 540.35 +8.80        
Total Volume and Open Interest 20 1,129    
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?