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 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241023 992.00 999.75 985.00 997.50 +5.75 185,249 229,931 -20,737 Hover/Click
Jan25 241023 1001.00 1007.50 994.25 1005.00 +4.50 131,972 300,788 +5,540 Hover/Click
Mar25 241023 1013.00 1018.75 1007.50 1015.75 +3.25 53,277 174,890 +5,749 Hover/Click
May25 241023 1026.75 1032.75 1021.75 1029.00 +2.25 26,868 104,717 +4,548 Hover/Click
Jul25 241023 1039.00 1044.75 1034.00 1040.25 +1.25 17,500 72,304 +1,142 Hover/Click
Aug25 241023 1039.00 1045.75 1035.50 1041.25 +0.75 2,665 6,589 +251 Hover/Click
Sep25 241023 1038.25 1038.75 1029.25 1034.00 -0.25 3,040 5,767 +1,025 Hover/Click
Nov25 241023 1035.00 1040.50 1031.25 1035.75 unch 4,700 42,304 +142 Hover/Click
Jan26 241023 1052.00 1052.00 1042.75 1047.50 +0.25 411 1,978 +31 Hover/Click
Mar26 241023 1050.25 1055.00 1048.00 1051.75 unch 72 1,159 +37 Hover/Click
May26 241023 1059.25 1061.25 1058.25 1058.75 +0.25 15 362 +5 Hover/Click
Jul26 241023 1069.50 1070.25 1063.50 1067.00 +0.25 39 663 +7 Hover/Click
Aug26 241023 1063.50 1063.50 1063.50 1063.50 +0.75 0 96 +0 Hover/Click
Sep26 241023 1050.75 1050.75 1050.75 1050.75 -0.50 0 62 +0 Hover/Click
Total Volume and Open Interest 425,827 942,741 -2,259  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241023 318.00 320.10 314.10 315.00 -2.70 53,047 216,587 -2,818 Hover/Click
Jan25 241023 315.00 317.60 312.90 313.70 -1.10 22,354 128,242 +330 Hover/Click
Mar25 241023 314.70 317.10 312.50 313.40 -1.00 21,695 99,464 +605 Hover/Click
May25 241023 316.60 318.80 314.30 315.30 -1.00 11,704 48,946 +89 Hover/Click
Jul25 241023 319.80 321.70 317.30 318.40 -0.90 9,958 42,457 +873 Hover/Click
Aug25 241023 320.20 322.00 317.60 318.70 -0.90 2,223 11,062 +155 Hover/Click
Sep25 241023 319.50 321.50 317.20 318.40 -0.80 1,082 9,952 +197 Hover/Click
Oct25 241023 318.70 320.60 316.50 317.70 -0.70 403 5,724 +71 Hover/Click
Dec25 241023 321.10 323.00 318.90 320.00 -0.80 718 10,654 +158 Hover/Click
Jan26 241023 322.30 323.40 319.70 320.60 -0.80 32 1,144 +4 Hover/Click
Total Volume and Open Interest 123,240 575,493 -323  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241023 43.83 43.99 43.16 43.39 -0.30 77,030 206,870 +2,320 Hover/Click
Jan25 241023 43.60 43.80 43.11 43.31 -0.16 33,193 118,797 +1,930 Hover/Click
Mar25 241023 43.65 43.84 43.23 43.38 -0.14 30,102 88,262 +2,172 Hover/Click
May25 241023 43.83 43.93 43.39 43.52 -0.11 14,348 46,207 -153 Hover/Click
Jul25 241023 43.84 44.00 43.49 43.61 -0.09 14,099 38,748 -330 Hover/Click
Aug25 241023 43.59 43.78 43.29 43.41 -0.08 3,235 7,671 -110 Hover/Click
Sep25 241023 43.25 43.50 43.03 43.16 -0.06 2,353 6,550 +347 Hover/Click
Oct25 241023 42.88 43.16 42.69 42.82 -0.06 823 2,646 +15 Hover/Click
Dec25 241023 42.91 43.10 42.62 42.76 -0.07 2,547 10,574 +339 Hover/Click
Jan26 241023 42.68 42.93 42.63 42.73 -0.08 54 796 +25 Hover/Click
Total Volume and Open Interest 177,794 527,956 +6,564  
Canola(WCE) Weekly Monthly
Nov24 241023 631.0 637.9 628.2 632.2 -0.5 8,027 17,844 -1,970 Hover/Click
Jan25 241023 642.0 650.5 640.0 645.8 +1.3 40,892 135,912 +630 Hover/Click
Mar25 241023 653.9 660.2 650.5 656.2 +0.9 11,975 28,874 +843 Hover/Click
May25 241023 658.7 666.0 658.0 662.0 -0.3 3,080 17,176 +1,127 Hover/Click
Jul25 241023 661.0 668.0 659.4 664.3 -0.3 726 11,933 -54 Hover/Click
Nov25 241023 640.0 644.7 638.0 640.3 unch 658 10,234 -17 Hover/Click
Total Volume and Open Interest 65,360 222,325 +561  
Corn(CBOT) Weekly Monthly
Dec24 241023 416.00 420.00 414.00 419.00 +2.50 267,224 747,736 -2,648 Hover/Click
Mar25 241023 428.75 433.25 427.50 432.00 +2.75 124,172 424,231 +18,718 Hover/Click
May25 241023 436.00 440.75 434.75 439.75 +3.00 50,567 150,601 +214 Hover/Click
Jul25 241023 440.25 445.00 439.00 443.75 +3.00 50,851 147,852 +4,775 Hover/Click
Sep25 241023 434.50 437.50 432.50 435.50 +0.50 8,242 50,805 +1,786 Hover/Click
Dec25 241023 441.50 443.75 439.00 441.75 unch 14,166 109,536 +2,143 Hover/Click
Mar26 241023 452.00 454.25 450.00 452.25 -0.25 393 5,454 -31 Hover/Click
May26 241023 457.50 460.25 456.00 458.25 -0.25 98 602 -18 Hover/Click
Jul26 241023 463.00 463.75 459.75 462.00 unch 22 1,333 +5 Hover/Click
Sep26 241023 450.75 451.00 449.50 449.75 unch 0 268 +0 Hover/Click
Total Volume and Open Interest 515,788 1,643,455 +24,965  
Wheat(CBOT) Weekly Monthly
Dec24 241023 575.75 582.75 566.25 578.50 +2.50 49,868 203,844 +846 Hover/Click
Mar25 241023 596.00 602.00 586.75 598.25 +2.00 17,946 107,064 +2,820 Hover/Click
May25 241023 605.50 611.50 597.50 608.25 +1.75 8,004 38,659 +272 Hover/Click
Jul25 241023 611.50 616.75 604.00 614.00 +1.25 5,964 48,810 +270 Hover/Click
Sep25 241023 621.00 625.75 614.25 623.50 +1.00 1,658 5,139 +236 Hover/Click
Dec25 241023 633.00 638.75 628.00 636.75 +0.75 392 6,133 -33 Hover/Click
Total Volume and Open Interest 83,898 410,803 +4,414  
Wheat(KCBT) Weekly Monthly
Dec24 241023 586.50 591.00 577.25 585.50 -1.00 25,619 124,513 +2,172 Hover/Click
Mar25 241023 600.50 605.25 591.75 600.25 -0.50 15,033 70,521 +3,288 Hover/Click
May25 241023 610.00 614.25 601.00 609.75 unch 4,544 25,215 +199 Hover/Click
Jul25 241023 617.00 621.75 609.00 617.50 unch 2,451 26,791 +114 Hover/Click
Sep25 241023 626.25 631.75 619.75 627.75 unch 887 3,182 +191 Hover/Click
Dec25 241023 643.75 645.50 634.75 642.00 -0.25 242 1,377 +91 Hover/Click
Mar26 241023 652.25 654.75 648.25 652.25 -0.25 0 106 +0 Hover/Click
Total Volume and Open Interest 48,776 251,787 +6,055  
Wheat(MGE) Weekly Monthly
Dec24 241023 616.50 621.00 609.25 615.50 -1.00 5,195 40,893 +223 Hover/Click
Mar25 241023 637.25 642.75 631.25 637.50 -0.50 1,878 19,124 +403 Hover/Click
May25 241023 649.00 653.75 643.25 649.00 -0.50 677 6,298 +55 Hover/Click
Jul25 241023 655.50 660.25 650.00 655.75 +0.25 512 2,653 +117 Hover/Click
Sep25 241023 657.50 661.75 657.50 661.75 +1.25 91 1,012 +53 Hover/Click
Dec25 241023 670.00 673.25 670.00 673.25 +1.75 0 334 +0 Hover/Click
Total Volume and Open Interest 8,353 70,337 +851  
Oats(CBOT) Weekly Monthly
Dec24 241023 381.00 382.25 376.75 380.50 -2.50 486 3,168 -67 Hover/Click
Mar25 241023 378.00 379.50 375.75 378.00 -2.25 70 704 +16 Hover/Click
May25 241023 377.25 377.25 372.25 375.75 -1.50 6 129 +2 Hover/Click
Jul25 241023 376.00 376.00 376.00 376.00 -1.50 0 27 +0 Hover/Click
Total Volume and Open Interest 562 4,043 -49  
Rough Rice(CBOT) Weekly Monthly
Nov24 241023 15.09 15.17 15.08 15.10 -0.02 833 3,433 -490 Hover/Click
Jan25 241023 15.15 15.28 15.13 15.18 +0.01 899 5,504 +467 Hover/Click
Mar25 241023 15.32 15.43 15.32 15.38 +0.05 29 471 +15 Hover/Click
May25 241023 15.56 15.64 15.55 15.59 +0.05 10 81 +3 Hover/Click
Total Volume and Open Interest 1,771 9,510 -5  
Live Cattle(CME) Weekly Monthly
Oct24 241023 187.580 188.800 187.235 187.630 -0.420 1,278 3,621 -592 Hover/Click
Dec24 241023 187.450 188.985 187.130 187.880 -0.250 21,429 140,170 +806 Hover/Click
Feb25 241023 188.235 189.435 187.900 188.630 -0.200 10,323 77,553 +1,334 Hover/Click
Apr25 241023 188.985 189.950 188.500 189.285 -0.215 6,821 58,124 +1,072 Hover/Click
Jun25 241023 182.400 183.400 181.830 182.600 -0.250 4,105 33,922 +620 Hover/Click
Aug25 241023 179.950 180.830 179.330 180.080 -0.205 964 10,532 +161 Hover/Click
Total Volume and Open Interest 45,340 332,460 +3,493  
Feeder Cattle(CME) Weekly Monthly
Oct24 241023 248.750 249.850 248.050 248.580 -0.855 1,271 2,972 -271 Hover/Click
Nov24 241023 248.050 249.400 246.650 247.235 -1.700 3,722 10,018 -610 Hover/Click
Jan25 241023 245.130 246.750 243.350 243.830 -2.220 5,462 21,074 +361 Hover/Click
Mar25 241023 244.200 245.500 241.880 242.450 -2.430 1,499 8,186 +37 Hover/Click
Apr25 241023 246.000 246.880 243.435 243.785 -2.595 1,046 2,958 +234 Hover/Click
May25 241023 246.200 247.485 244.250 244.450 -2.630 396 3,126 +74 Hover/Click
Aug25 241023 252.000 252.630 249.685 249.985 -2.415 189 3,084 +48 Hover/Click
Total Volume and Open Interest 13,605 51,566 -118  
Lean Hogs(CME) Weekly Monthly
Dec24 241023 79.000 80.230 78.880 80.180 +1.050 25,501 136,818 +2,559 Hover/Click
Feb25 241023 82.630 83.500 82.500 83.400 +0.600 12,437 68,366 +1,777 Hover/Click
Apr25 241023 86.050 86.630 85.950 86.530 +0.300 7,390 50,379 +755 Hover/Click
May25 241023 89.350 89.780 89.350 89.600 +0.050 72 3,146 +56  
Jun25 241023 96.750 96.950 96.600 96.750 -0.100 4,186 22,726 +512 Hover/Click
Jul25 241023 96.900 97.030 96.650 96.800 -0.100 2,020 12,522 +68 Hover/Click
Aug25 241023 95.530 95.630 95.330 95.450 -0.080 473 8,757 +52 Hover/Click
Oct25 241023 79.930 79.950 79.800 79.850 -0.080 243 3,810 +100 Hover/Click
Total Volume and Open Interest 52,337 307,024 +5,877  
Class III Milk(CME) Weekly Monthly
Oct24 241023 22.73 22.79 22.71 22.75 +0.01 58 4,124 +22 Hover/Click
Nov24 241023 20.41 20.75 20.25 20.40 +0.05 1,293 4,851 +4 Hover/Click
Dec24 241023 20.46 20.79 20.35 20.58 +0.14 496 3,645 +152 Hover/Click
Jan25 241023 20.19 20.45 20.10 20.43 +0.27 177 2,466 -11 Hover/Click
Feb25 241023 19.69 19.96 19.69 19.91 +0.13 208 1,655 -29 Hover/Click
Mar25 241023 19.66 19.71 19.66 19.70 +0.03 85 1,371 +46 Hover/Click
Apr25 241023 19.56 19.56 19.50 19.50 -0.06 3 918 +3 Hover/Click
May25 241023 19.45 19.45 19.39 19.40 unch 8 779 +3 Hover/Click
Jun25 241023 19.45 19.45 19.40 19.40 unch 5 781 +3 Hover/Click
Jul25 241023 19.48 19.50 19.48 19.48 +0.08 4 515 +3 Hover/Click
Aug25 241023 19.53 19.61 19.53 19.55 +0.10 4 532 +3 Hover/Click
Sep25 241023 19.61 19.61 19.60 19.60 -0.01 5 432 +4 Hover/Click
Oct25 241023 19.61 19.61 19.61 19.61 +0.09 5 373 +0 Hover/Click
Total Volume and Open Interest 2,362 23,110 +204  
Cocoa(ICE) Weekly Monthly
Dec24 241023 7120 7223 6929 7001 -139 10,096 47,637 -1,324 Hover/Click
Mar25 241023 6443 6594 6343 6412 -73 7,173 45,439 -81 Hover/Click
May25 241023 6124 6270 6045 6103 -72 3,539 25,975 +97 Hover/Click
Jul25 241023 5905 6050 5837 5883 -76 2,651 11,606 +89 Hover/Click
Sep25 241023 5703 5755 5624 5665 -73 634 5,119 -15 Hover/Click
Dec25 241023 5403 5440 5339 5366 -61 309 4,340 -34 Hover/Click
Mar26 241023 5164 5168 5156 5164 -49 29 128 +0 Hover/Click
Total Volume and Open Interest 24,445 140,267 -1,267  
Coffee "C"(ICE) Weekly Monthly
Dec24 241023 249.25 253.85 247.40 252.35 +2.50 17,531 86,099 -437 Hover/Click
Mar25 241023 248.50 252.65 246.30 251.05 +2.30 10,407 65,599 -848 Hover/Click
May25 241023 246.75 251.00 245.05 249.55 +2.35 5,803 30,792 +263 Hover/Click
Jul25 241023 244.00 248.15 242.50 246.80 +2.40 3,028 13,745 +366 Hover/Click
Sep25 241023 240.10 244.50 239.75 243.20 +2.35 792 9,173 +84 Hover/Click
Dec25 241023 234.95 238.60 233.85 237.40 +2.30 882 10,493 -172 Hover/Click
Total Volume and Open Interest 38,679 217,970 -725  
Orange Juice(ICE) Weekly Monthly
Nov24 241023 487.00 502.65 480.00 500.10 +13.10 832 959 -426 Hover/Click
Jan25 241023 470.40 483.25 468.50 480.30 +9.20 956 7,249 +293 Hover/Click
Mar25 241023 463.20 474.80 462.35 471.35 +7.55 74 1,196 +47 Hover/Click
May25 241023 454.20 462.80 454.20 462.80 +7.35 0 132 +0 Hover/Click
Jul25 241023 453.30 453.30 453.30 453.30 +7.35       Hover/Click
Sep25 241023 444.30 444.30 444.30 444.30 +7.30       Hover/Click
Total Volume and Open Interest 1,862 9,537 -86  
Sugar #11(ICE) Weekly Monthly
Mar25 241023 22.00 22.43 21.85 22.34 +0.61 53,125 365,767 -1,041 Hover/Click
May25 241023 20.25 20.69 20.22 20.61 +0.48 18,867 159,079 +193 Hover/Click
Jul25 241023 19.48 19.76 19.38 19.67 +0.35 12,095 122,130 +665 Hover/Click
Oct25 241023 19.27 19.49 19.16 19.42 +0.31 4,449 72,707 -412 Hover/Click
Mar26 241023 19.40 19.60 19.29 19.52 +0.28 2,069 37,784 +168 Hover/Click
May26 241023 18.33 18.41 18.16 18.32 +0.20 1,084 24,452 +57 Hover/Click
Jul26 241023 17.62 17.84 17.62 17.75 +0.16 689 17,188 +154 Hover/Click
Oct26 241023 17.70 17.71 17.55 17.65 +0.14 573 12,046 -3 Hover/Click
Mar27 241023 17.94 17.95 17.81 17.88 +0.12 94 6,381 +11 Hover/Click
Total Volume and Open Interest 93,086 824,496 -206  
London Cocoa(LCE) Weekly Monthly
Dec24 241023 5458 5524 5323 5380 -68 4,899 42,111 -887 Hover/Click
Mar25 241023 4963 5026 4836 4893 -44 8,666 62,746 -119 Hover/Click
May25 241023 4680 4750 4569 4619 -43 3,714 29,343 +484 Hover/Click
Jul25 241023 4480 4547 4374 4423 -42 2,789 19,182 +58 Hover/Click
Sep25 241023 4291 4346 4190 4233 -36 2,195 12,215 +58 Hover/Click
Dec25 241023 4060 4114 3976 4017 -30 996 13,484 +202 Hover/Click
Mar26 241023 3867 3925 3805 3844 -24 294 1,000 +53 Hover/Click
Total Volume and Open Interest 23,681 180,572 -95  
London Sugar(LCE) Weekly Monthly
Dec24 241023 566.20 576.50 563.40 571.10 +9.90 5,645 31,305 +15 Hover/Click
Mar25 241023 572.10 582.80 569.90 578.50 +11.50 4,513 55,239 +359 Hover/Click
May25 241023 563.40 572.60 562.00 569.90 +10.70 965 23,453 +56 Hover/Click
Aug25 241023 547.00 553.20 545.50 551.50 +8.60 283 8,825 -1 Hover/Click
Oct25 241023 532.30 538.40 531.80 536.80 +7.20 134 4,302 +19 Hover/Click
Total Volume and Open Interest 11,690 127,858 +447  
Cotton(ICE) Weekly Monthly
Dec24 241023 72.08 72.75 71.86 72.51 +0.43 18,925 126,376 +3,188 Hover/Click
Mar25 241023 74.08 74.70 73.86 74.53 +0.49 10,715 64,588 +68 Hover/Click
May25 241023 75.49 76.00 75.20 75.86 +0.45 3,851 26,325 -929 Hover/Click
Jul25 241023 76.44 76.92 76.16 76.78 +0.41 1,172 19,550 +219 Hover/Click
Oct25 241023 75.23 75.23 75.23 75.23 +0.52 0 3 +0 Hover/Click
Dec25 241023 73.59 73.88 73.43 73.75 +0.15 771 23,088 +279 Hover/Click
Total Volume and Open Interest 35,439 260,938 +2,829  
Crude Oil(NYM) Weekly Monthly
Dec24 241023 71.35 71.72 70.13 70.77 -0.96 330,456 338,032 -1,651 Hover/Click
Jan25 241023 70.94 71.29 69.76 70.37 -0.94 99,989 171,537 +2,697 Hover/Click
Feb25 241023 70.58 70.91 69.44 70.02 -0.92 43,369 100,841 +3,336 Hover/Click
Mar25 241023 70.25 70.60 69.19 69.73 -0.90 35,173 115,729 -1,117 Hover/Click
Apr25 241023 70.00 70.33 68.97 69.50 -0.88 17,135 52,428 +1,199 Hover/Click
May25 241023 69.90 70.08 68.77 69.30 -0.86 10,473 45,992 -989 Hover/Click
Jun25 241023 69.59 69.85 68.58 69.11 -0.83 47,423 147,871 -2,764 Hover/Click
Jul25 241023 69.51 69.62 68.39 68.90 -0.82 9,669 37,495 -230 Hover/Click
Aug25 241023 69.35 69.36 68.36 68.67 -0.81 4,785 37,758 +1,255 Hover/Click
Sep25 241023 68.97 69.16 68.00 68.46 -0.79 10,314 61,028 +1,087 Hover/Click
Oct25 241023 68.92 68.93 67.87 68.26 -0.79 2,695 32,930 +696 Hover/Click
Nov25 241023 68.09 68.09 68.09 68.09 -0.79 1,638 26,378 +416 Hover/Click
Dec25 241023 68.40 68.57 67.53 67.92 -0.80 35,542 155,092 -403 Hover/Click
Jan26 241023 67.95 67.95 67.72 67.72 -0.80 731 22,150 +125 Hover/Click
Feb26 241023 67.48 67.66 67.47 67.53 -0.80 172 11,975 +9 Hover/Click
Mar26 241023 67.36 67.36 67.29 67.36 -0.80 2,449 19,205 -583 Hover/Click
Total Volume and Open Interest 668,874 1,644,454 -20,535  
e-miNY Crude Oil(NYM)
Dec24 241023 71.325 71.700 70.125 70.775 -0.975 7,104 2,129 -47  
Jan25 241023 70.950 71.275 69.775 70.375 -0.925 459 162 -39  
Feb25 241023 69.975 70.025 69.500 70.025 -0.925 51 60 +20  
Mar25 241023 70.375 70.575 69.375 69.725 -0.900 6 27 -1  
Apr25 241023 69.800 69.800 69.500 69.500 -0.875 2 6 +0  
May25 241023 69.050 69.600 69.000 69.300 -0.850 3 6 +1  
Jun25 241023 69.100 69.100 69.100 69.100 -0.850 1 15 -2  
Jul25 241023 68.900 68.900 68.900 68.900 -0.825 0 2 +0  
Aug25 241023 68.675 68.675 68.675 68.675 -0.825 1 6 +0  
Sep25 241023 68.950 68.950 68.325 68.450 -0.800 18 1 -10  
Total Volume and Open Interest 7,647 2,479 -79  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241023 223.24 224.13 220.25 222.16 -1.54 26,981 51,865 -6,766 Hover/Click
Dec24 241023 224.17 225.11 221.26 223.11 -1.60 57,229 125,928 +5,034 Hover/Click
Jan25 241023 225.20 225.96 222.11 223.94 -1.65 22,589 55,529 +397 Hover/Click
Feb25 241023 225.61 226.28 222.43 224.22 -1.69 12,932 39,740 +601 Hover/Click
Mar25 241023 225.06 225.67 221.92 223.62 -1.71 11,528 37,887 +852 Hover/Click
Apr25 241023 224.04 224.67 220.92 222.64 -1.72 4,735 20,341 +394 Hover/Click
May25 241023 223.50 224.17 220.48 222.16 -1.71 2,350 11,821 +114 Hover/Click
Jun25 241023 223.33 224.01 220.38 222.03 -1.71 6,569 32,895 +301 Hover/Click
Jul25 241023 224.30 224.85 221.32 222.88 -1.72 985 6,452 +146 Hover/Click
Aug25 241023 224.33 225.61 222.38 223.77 -1.75 830 3,597 +57 Hover/Click
Sep25 241023 224.29 226.53 223.37 224.70 -1.79 766 6,430 +113 Hover/Click
Oct25 241023 225.95 226.13 225.02 225.55 -1.82 536 2,147 -110 Hover/Click
Nov25 241023 225.00 226.61 225.00 226.03 -1.86 573 3,050 +75 Hover/Click
Dec25 241023 225.07 228.29 225.06 226.28 -1.91 2,075 14,138 +38 Hover/Click
Total Volume and Open Interest 151,179 421,943 +981  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241023 206.52 207.58 202.70 204.14 -3.01 21,820 50,792 -1,921 Hover/Click
Dec24 241023 203.01 203.94 199.27 200.41 -3.24 53,445 128,148 +2,378 Hover/Click
Jan25 241023 201.28 202.01 197.57 198.53 -3.22 21,857 60,785 +937 Hover/Click
Feb25 241023 201.60 202.38 198.05 198.98 -3.16 12,644 26,408 +1,469 Hover/Click
Mar25 241023 203.22 203.92 199.86 200.71 -2.99 8,263 28,758 +232 Hover/Click
Apr25 241023 220.81 221.42 217.58 218.67 -2.75 2,487 15,313 +105 Hover/Click
May25 241023 218.36 220.53 217.79 218.69 -2.64 2,050 10,059 +36 Hover/Click
Jun25 241023 219.12 219.91 216.30 217.41 -2.53 3,895 14,947 +45 Hover/Click
Jul25 241023 215.22 215.71 215.22 215.51 -2.48 691 5,557 +11 Hover/Click
Aug25 241023 213.18 213.18 213.08 213.18 -2.43 497 3,024 -25 Hover/Click
Total Volume and Open Interest 128,860 356,636 +3,755  
e-miNY RBOB Gasoline(NYM)
Nov24 241023 204.14 204.14 204.14 204.14 -3.01 0 2 +0  
Dec24 241023 200.41 200.41 200.41 200.41 -3.24        
Jan25 241023 198.53 198.53 198.53 198.53 -3.22        
Feb25 241023 198.98 198.98 198.98 198.98 -3.16        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241023 2.301 2.442 2.258 2.342 +0.031 198,772 69,036 -21,119 Hover/Click
Dec24 241023 2.878 2.980 2.848 2.901 +0.006 142,720 269,531 +4,892 Hover/Click
Jan25 241023 3.150 3.236 3.118 3.163 -0.001 76,499 263,585 +3,949 Hover/Click
Feb25 241023 3.058 3.135 3.029 3.069 -0.004 32,407 124,863 -938 Hover/Click
Mar25 241023 2.809 2.870 2.774 2.814 -0.004 33,517 220,563 +1,820 Hover/Click
Apr25 241023 2.744 2.809 2.719 2.759 -0.001 25,946 93,827 +244 Hover/Click
May25 241023 2.813 2.876 2.795 2.832 +0.001 13,108 60,805 +1,061 Hover/Click
Jun25 241023 2.972 3.033 2.962 2.993 -0.002 4,441 32,495 -251 Hover/Click
Jul25 241023 3.148 3.198 3.131 3.160 -0.002 5,288 37,331 +565 Hover/Click
Aug25 241023 3.182 3.235 3.171 3.199 -0.002 2,794 23,878 +493 Hover/Click
Sep25 241023 3.152 3.210 3.146 3.174 -0.002 3,410 21,401 -265 Hover/Click
Oct25 241023 3.229 3.285 3.220 3.249 -0.001 12,879 79,483 +1,495 Hover/Click
Nov25 241023 3.496 3.547 3.486 3.517 +0.004 3,045 25,237 +554 Hover/Click
Dec25 241023 3.867 3.917 3.852 3.889 +0.012 3,146 26,868 +240 Hover/Click
Jan26 241023 4.066 4.125 4.055 4.099 +0.016 8,230 63,592 +1,357 Hover/Click
Feb26 241023 3.872 3.924 3.861 3.901 +0.014 2,576 13,706 +55 Hover/Click
Total Volume and Open Interest 580,275 1,644,880 -3,741  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241023 75.73 76.05 74.42 74.96 -1.08 353,150 315,060 -25,632 Hover/Click
Jan25 241023 75.33 75.64 74.08 74.56 -1.06 278,306 495,072 +3,319 Hover/Click
Feb25 241023 74.89 75.19 73.69 74.16 -1.02 142,105 241,751 +16,090 Hover/Click
Mar25 241023 74.59 74.86 73.40 73.88 -0.98 87,626 158,830 +186 Hover/Click
Apr25 241023 74.31 74.58 73.19 73.66 -0.94 30,470 77,843 +1,034 Hover/Click
May25 241023 74.13 74.35 73.01 73.49 -0.91 19,951 80,254 +655 Hover/Click
Jun25 241023 73.95 74.18 72.85 73.33 -0.89 63,090 186,494 -126 Hover/Click
Jul25 241023 73.77 73.97 72.70 73.17 -0.87 10,762 60,564 +61 Hover/Click
Aug25 241023 73.57 73.77 72.55 73.00 -0.85 7,799 43,411 -633 Hover/Click
Sep25 241023 73.38 73.58 72.39 72.81 -0.86 14,500 70,714 +439 Hover/Click
Oct25 241023 73.30 73.38 72.27 72.63 -0.85 4,907 41,422 +568 Hover/Click
Nov25 241023 73.04 73.04 72.19 72.46 -0.85 3,226 35,850 +672 Hover/Click
Dec25 241023 72.89 73.03 71.94 72.30 -0.86 47,666 213,703 +2,555 Hover/Click
Jan26 241023 72.12 72.12 72.12 72.12 -0.86 1,190 21,584 +110 Hover/Click
Total Volume and Open Interest 1,086,305 2,424,899 +2,526  
Gas Oil(ICE) Weekly Monthly
Nov24 241023 673.25 675.75 663.75 668.75 -5.75 69,124 184,874 -7,556 Hover/Click
Dec24 241023 672.25 675.00 662.75 668.00 -5.75 89,452 259,756 -7,669 Hover/Click
Jan25 241023 673.00 675.00 663.75 668.25 -6.00 33,880 113,329 -3,601 Hover/Click
Feb25 241023 674.50 676.25 665.25 669.75 -6.00 18,725 62,544 +672 Hover/Click
Mar25 241023 675.25 677.00 666.50 670.50 -6.25 25,039 73,080 +3,672 Hover/Click
Apr25 241023 674.75 676.50 665.75 669.50 -6.25 7,165 32,188 -112 Hover/Click
May25 241023 674.00 675.75 665.75 668.75 -6.50 5,162 27,727 -17 Hover/Click
Jun25 241023 673.25 675.25 664.75 668.00 -6.50 16,543 64,561 +1,986 Hover/Click
Jul25 241023 674.00 675.50 666.00 668.75 -6.50 2,145 22,243 +197 Hover/Click
Aug25 241023 676.25 676.25 668.00 669.50 -6.50 1,547 18,173 +315 Hover/Click
Total Volume and Open Interest 283,512 1,003,839 -9,674  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241023 71.50 71.71 70.16 70.77 -0.97 63,953 108,564 -647 Hover/Click
Jan25 241023 71.09 71.28 69.79 70.37 -0.94 52,679 70,454 -1,461 Hover/Click
Feb25 241023 70.73 70.91 69.50 70.02 -0.92 38,917 42,027 +1,061 Hover/Click
Mar25 241023 70.37 70.56 69.24 69.73 -0.90 37,880 46,232 +1,164 Hover/Click
Apr25 241023 70.11 70.29 69.01 69.50 -0.88 24,908 19,166 -455 Hover/Click
May25 241023 69.83 70.06 68.89 69.30 -0.86 12,765 18,494 -191 Hover/Click
Jun25 241023 69.67 69.80 68.73 69.11 -0.83 15,920 53,641 -144 Hover/Click
Jul25 241023 68.80 68.98 68.80 68.90 -0.82 962 14,936 +225 Hover/Click
Aug25 241023 68.58 68.67 68.58 68.67 -0.82 676 14,822 +86 Hover/Click
Sep25 241023 68.93 68.93 68.34 68.46 -0.79 1,321 29,725 +209 Hover/Click
Oct25 241023 68.31 68.31 68.26 68.26 -0.79 490 15,134 +47 Hover/Click
Nov25 241023 68.57 68.57 68.09 68.09 -0.79 609 14,746 +154 Hover/Click
Dec25 241023 68.47 68.47 67.69 67.92 -0.80 9,221 73,419 +100 Hover/Click
Jan26 241023 67.72 67.72 67.72 67.72 -0.80 153 4,004 +8 Hover/Click
Feb26 241023 67.53 67.53 67.53 67.53 -0.80 55 2,032 +0 Hover/Click
Mar26 241023 67.36 67.36 67.36 67.36 -0.80 63 3,200 +31 Hover/Click
Total Volume and Open Interest 263,425 629,344 +866  
US Dollar Index(ICE) Weekly Monthly
Dec24 241023 103.925 104.410 103.925 104.277 +0.367 18,587 29,417 +965 Hover/Click
Mar25 241023 103.540 104.025 103.540 103.918 +0.368 17 515 +0 Hover/Click
Jun25 241023 103.607 103.607 103.607 103.607 +0.368       Hover/Click
Total Volume and Open Interest 18,604 29,942 +965  
Australian Dollar(CME) Weekly Monthly
Dec24 241023 66.87 66.96 66.18 66.29 -0.56 67,120 185,203 -980 Hover/Click
Mar25 241023 66.90 66.97 66.22 66.31 -0.57 50 744 +3 Hover/Click
Jun25 241023 66.29 66.29 66.29 66.29 -0.56 0 332 +0 Hover/Click
Total Volume and Open Interest 67,458 186,950 -784  
British Pound(CME) Weekly Monthly
Dec24 241023 129.85 129.95 129.06 129.21 -0.57 72,009 228,158 -453 Hover/Click
Mar25 241023 129.71 129.89 129.15 129.21 -0.57 24 1,538 +0 Hover/Click
Jun25 241023 129.22 129.22 129.22 129.22 -0.55 0 185 +0 Hover/Click
Total Volume and Open Interest 72,288 230,130 -358  
Canadian Dollar(CME) Weekly Monthly
Dec24 241023 72.47 72.50 72.27 72.38 -0.09 51,722 302,017 +3,805 Hover/Click
Mar25 241023 72.71 72.73 72.51 72.62 -0.08 453 4,058 +167 Hover/Click
Jun25 241023 72.94 72.95 72.79 72.85 -0.07 373 1,716 +32 Hover/Click
Sep25 241023 73.04 73.05 73.04 73.05 -0.06 0 191 +0 Hover/Click
Total Volume and Open Interest 52,570 308,279 +4,014  
Japanese Yen(CME) Weekly Monthly
Dec24 241023 66.66 66.68 65.74 65.97 -0.70 116,606 204,569 +3,978 Hover/Click
Mar25 241023 67.43 67.43 66.52 66.73 -0.71 74 969 +14 Hover/Click
Jun25 241023 67.58 67.58 67.22 67.40 -0.71 2 912 +0 Hover/Click
Total Volume and Open Interest 116,809 207,338 +4,015  
Swiss Franc(CME) Weekly Monthly
Dec24 241023 116.22 116.28 115.80 116.02 -0.20 14,917 72,378 +758 Hover/Click
Mar25 241023 117.21 117.44 117.00 117.20 -0.20 24 244 +0 Hover/Click
Jun25 241023 118.34 118.34 118.15 118.34 -0.17 0 93 +0 Hover/Click
Total Volume and Open Interest 14,941 72,719 +758  
EuroFX(CME) Weekly Monthly
Dec24 241023 108.24 108.31 107.86 108.05 -0.20 162,847 630,715 -5,034 Hover/Click
Mar25 241023 108.70 108.79 108.35 108.54 -0.19 1,205 10,541 -32 Hover/Click
Jun25 241023 109.06 109.10 108.94 109.05 -0.18 6 2,047 +3 Hover/Click
Total Volume and Open Interest 165,196 650,759 -4,675  
Mexican Peso(CME) Weekly Monthly
Dec24 241023 496.38 500.00 492.88 499.13 +2.13 36,477 139,242 +2,663 Hover/Click
Mar25 241023 490.88 492.50 486.38 491.75 +2.00 2 35 +0 Hover/Click
Total Volume and Open Interest 36,479 139,302 +2,663  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241023 60.4600 60.5600 59.9400 60.0100 -0.4700 27,713 55,566 -684 Hover/Click
Mar25 241023 60.1000 60.6100 60.0400 60.0900 -0.4700 0 37 +0 Hover/Click
Total Volume and Open Interest 27,713 55,605 -684  
Brazilian Real(CME) Weekly Monthly
Nov24 241023 175.20 175.70 174.30 175.40 +0.30 11,375 49,502 +1,066  
Dec24 241023 174.55 175.10 173.80 174.85 +0.30 482 2,134 +209 Hover/Click
Jan25 241023 174.30 174.30 174.30 174.30 +0.40 2 2 +1  
Feb25 241023 173.65 173.65 173.65 173.65 +0.50 0 2 +0  
Total Volume and Open Interest 11,859 51,640 +1,276  
Bitcoin RR(CME) Weekly Monthly
Oct24 241023 67610 67870 65210 66360 -1130 10,746 7,040 -3,792 Hover/Click
Nov24 241023 68350 68455 65765 66925 -1165 7,301 24,780 +2,621 Hover/Click
Dec24 241023 68930 68930 66225 67380 -1175 320 1,461 +122 Hover/Click
Jan25 241023 67100 69325 66835 67895 -1170 5 217 +3 Hover/Click
Feb25 241023 68415 69605 67365 68415 -1145 0 7 +0 Hover/Click
Total Volume and Open Interest 18,428 33,562 -1,011  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241023 118~110 118~150 117~250 118~010 -0~140 484,935 1,761,270 -7,641 Hover/Click
Mar25 241023 118~230 118~230 118~010 118~080 -0~150 6,557 8,720 +6,294 Hover/Click
Jun25 241023 118~110 118~110 118~110 118~110 -0~150 0 160 +0 Hover/Click
Total Volume and Open Interest 491,492 1,770,150 -1,347  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241023 111~090 111~115 110~305 111~010 -0~100 2,321,739 4,652,688 +1,846 Hover/Click
Mar25 241023 111~180 111~180 111~055 111~080 -0~105 2,957 8,233 +724 Hover/Click
Jun25 241023 111~225 111~225 111~095 111~120 -0~105 2 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241023 107~280 107~296 107~204 107~212 -0~082 1,243,486 6,236,242 +28,800 Hover/Click
Mar25 241023 108~044 108~044 107~286 107~290 -0~086 695 1,314 +601 Hover/Click
Jun25 241023 108~054 108~054 108~054 108~054 -0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241023 103~073 103~080 103~044 103~045 -0~031 732,420 4,544,817 -37,201 Hover/Click
Mar25 241023 103~164 103~164 103~137 103~137 -0~033 9 124 +5 Hover/Click
Jun25 241023 103~227 103~227 103~227 103~227 -0~033 0 1 +0 Hover/Click
Total Volume and Open Interest 732,429 4,544,942 -37,196  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241023 95.555 95.565 95.540 95.545 -0.005 59,415 261,028 -2,302  
Mar25 241023 95.960 95.975 95.935 95.940 -0.005 76,219 224,433 +4,125  
Jun25 241023 96.225 96.245 96.190 96.195 -0.020 78,333 229,719 -1,225  
Sep25 241023 96.380 96.390 96.320 96.325 -0.035 67,604 203,046 +2,717  
Dec25 241023 96.445 96.455 96.370 96.375 -0.050 90,100 342,870 -3,195  
Mar26 241023 96.445 96.455 96.365 96.370 -0.060 45,892 155,073 +1,211  
Jun26 241023 96.415 96.445 96.345 96.355 -0.065 38,703 120,182 +3,095  
Sep26 241023 96.415 96.425 96.330 96.340 -0.070 40,773 92,255 +2,048  
Dec26 241023 96.415 96.420 96.325 96.330 -0.075 40,202 97,501 +3,648  
Mar27 241023 96.410 96.410 96.320 96.325 -0.075 21,600 68,141 +3,377  
Jun27 241023 96.405 96.405 96.315 96.320 -0.075 17,914 62,143 +481  
Sep27 241023 96.405 96.405 96.315 96.320 -0.075 9,897 45,541 -942  
Dec27 241023 96.395 96.395 96.310 96.315 -0.075 11,841 45,730 -1,221  
Mar28 241023 96.385 96.385 96.305 96.310 -0.075 13,626 31,013 +2,390  
Jun28 241023 96.375 96.375 96.295 96.300 -0.075 6,645 24,559 -474  
Sep28 241023 96.365 96.365 96.285 96.285 -0.075 4,337 11,223 -217  
Dec28 241023 96.340 96.350 96.270 96.270 -0.075 2,330 11,284 +292  
Mar29 241023 96.325 96.335 96.260 96.260 -0.070 2,817 6,317 +209  
Total Volume and Open Interest 633,235 2,274,247 +13,322  
Ultra T-Bond(CBOT)
Dec24 241023 125~06 125~14 124~16 124~28 -0~17 359,561 1,732,480 -5,611  
Mar25 241023 124~25 125~08 124~19 124~31 -0~17 12,454 22,423 +12,402  
Jun25 241023 126~05 126~05 126~05 126~05 -0~17        
Total Volume and Open Interest 372,015 1,754,903 +6,791  
Ultra 10-Yr T-Note(CBOT)
Dec24 241023 114~140 114~165 114~010 114~055 -0~110 571,368 2,163,051 +14,089  
Mar25 241023 114~200 114~200 114~130 114~165 -0~110 0 14 +0  
Jun25 241023 114~275 114~275 114~275 114~275 -0~110        
Total Volume and Open Interest 571,368 2,163,065 +14,089  
30 Day Federal Funds(CBOT)
Oct24 241023 95.170 95.173 95.170 95.170 unch 6,079 770,200 -606  
Nov24 241023 95.350 95.350 95.340 95.345 -0.005 60,728 530,519 +14,645  
Dec24 241023 95.480 95.480 95.470 95.475 -0.005 26,090 239,158 +9,256  
Jan25 241023 95.595 95.600 95.590 95.590 -0.010 88,849 215,539 +12,759  
Feb25 241023 95.760 95.760 95.740 95.740 -0.020 61,024 172,627 +9,304  
Mar25 241023 95.840 95.840 95.815 95.815 -0.020 5,158 53,673 +211  
Total Volume and Open Interest 294,006 2,196,168 +44,456  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241023 143.74 143.84 143.63 143.71 -0.03 1,189 8,215 -24 Hover/Click
Mar25 241023 143.28 143.28 143.28 143.28 -0.03       Hover/Click
Jun25 241023 142.72 142.72 142.72 142.72 -0.03       Hover/Click
Total Volume and Open Interest 1,189 8,215 -24  
Euro-Buxl(EUREX)
Dec24 241023 131.52 131.62 130.54 130.94 -0.66 127,982 211,917 +3,741  
Mar25 241023 131.36 131.48 130.90 130.90 -0.68 15 112 -6  
Jun25 241023 130.78 130.78 130.78 130.78 -0.82        
Total Volume and Open Interest 127,997 212,029 +3,735  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241023 132.88 132.95 132.59 132.71 -0.12 1,367,293 1,627,946 +94,344 Hover/Click
Mar25 241023 134.38 134.39 134.21 134.21 -0.14 19 244 +4 Hover/Click
Jun25 241023 133.55 133.55 133.55 133.55 -0.26       Hover/Click
Total Volume and Open Interest 1,367,312 1,628,190 +94,348  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241023 118.93 119.05 118.84 118.94 +0.04 927,277 1,499,288 +82,648 Hover/Click
Mar25 241023 118.27 118.27 118.27 118.27 +0.03 5 98 -1 Hover/Click
Jun25 241023 120.28 120.28 120.28 120.28 +0.01       Hover/Click
Total Volume and Open Interest 927,282 1,499,386 +82,647  
Euro-Schatz(EUREX)
Dec24 241023 106.87 106.94 106.83 106.90 +0.08 1,098,043 2,523,353 +140,074  
Mar25 241023 107.15 107.15 107.15 107.15 +0.04 0 12 +0  
Jun25 241023 108.04 108.04 108.04 108.04 -0.01        
Total Volume and Open Interest 1,098,043 2,523,365 +140,074  
3-Mth Euribor(EUREX)
Dec24 241023 97.220 97.245 97.220 97.235 +0.045 10,021 23,799 -1,510  
Mar25 241023 97.715 97.770 97.715 97.740 +0.075 17,608 14,616 +577  
Jun25 241023 97.850 98.010 97.850 97.980 +0.060 11,397 12,561 -272  
Total Volume and Open Interest 69,445 118,883 -1,390  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241023 96~26 96~26 96~04 96~08 -0~19 248,939 851,293 +283 Hover/Click
Mar25 241023 96~06 96~06 96~06 96~06 -0~19 0 38 +0 Hover/Click
Total Volume and Open Interest 248,939 851,331 +283  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241023 97.235 97.250 97.215 97.235 +0.045 401,395 705,510 +7,630  
Mar25 241023 97.730 97.775 97.710 97.740 +0.075 301,638 527,710 +11,619  
Jun25 241023 97.970 98.010 97.955 97.980 +0.060 220,515 565,689 +11,322  
Total Volume and Open Interest 2,184,894 4,608,032 +69,265  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241023 95.64 95.65 95.63 95.65 unch 40,457 307,460 -3,653  
Mar25 241023 95.77 95.79 95.75 95.77 unch 45,824 238,559 +3,106  
Jun25 241023 95.93 95.96 95.91 95.93 -0.01 40,808 152,577 +4,466  
Sep25 241023 96.07 96.10 96.04 96.06 -0.02 22,066 167,291 +2,619  
Dec25 241023 96.18 96.21 96.14 96.16 -0.02 28,722 175,442 +4,226  
Mar26 241023 96.24 96.26 96.20 96.22 -0.02 17,776 139,024 +6,954  
Jun26 241023 96.25 96.27 96.21 96.22 -0.02 10,612 78,067 +2,323  
Sep26 241023 96.22 96.24 96.18 96.19 -0.03 6,933 40,718 +649  
Dec26 241023 96.20 96.20 96.14 96.14 -0.03 257 9,848 +5  
Mar27 241023 96.09 96.09 96.09 96.09 -0.02 24 2,962 +0  
Total Volume and Open Interest 213,521 1,313,288 +20,717  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241023 95.56 95.61 95.52 95.53 -0.03 202,891 1,058,346 -6,473  
Mar25 241023 95.53 95.53 95.53 95.53 -0.03        
Total Volume and Open Interest 202,891 1,058,346 -6,473  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241023 96.08 96.12 96.05 96.06 -0.03 251,637 834,685 -6,503  
Mar25 241023 96.06 96.06 96.06 96.06 -0.03        
Total Volume and Open Interest 251,637 834,685 -6,503  
Gold(CMX) Weekly Monthly
Oct24 241023 2742.5 2750.8 2714.2 2714.4 -29.8 93 69 -19 Hover/Click
Dec24 241023 2762.6 2772.6 2722.1 2729.4 -30.4 173,695 451,235 +3,695 Hover/Click
Feb25 241023 2787.6 2796.4 2746.4 2753.8 -30.6 8,776 71,002 +2,117 Hover/Click
Apr25 241023 2806.6 2816.4 2767.9 2774.2 -30.9 1,744 27,693 +20 Hover/Click
Jun25 241023 2828.1 2838.2 2788.6 2794.9 -31.1 1,874 15,002 +466 Hover/Click
Aug25 241023 2845.4 2857.3 2814.4 2814.4 -31.0 272 2,395 -5 Hover/Click
Oct25 241023 2865.0 2865.0 2833.4 2833.4 -30.6 13 491 +0 Hover/Click
Dec25 241023 2881.6 2892.1 2843.7 2851.7 -30.2 170 4,268 +72 Hover/Click
Feb26 241023 2869.9 2869.9 2869.9 2869.9 -29.8 0 13 +0 Hover/Click
Apr26 241023 2886.4 2886.4 2886.4 2886.4 -29.4 0 31 +0 Hover/Click
Jun26 241023 2905.4 2905.4 2905.4 2905.4 -28.9 2 210 -2 Hover/Click
Aug26 241023 2923.0 2923.0 2923.0 2923.0 -28.3       Hover/Click
Total Volume and Open Interest 187,067 573,760 +6,316  
Silver(CMX) Weekly Monthly
Dec24 241023 3505.5 3507.0 3361.0 3383.9 -120.2 86,071 129,586 +2,826 Hover/Click
Mar25 241023 3546.0 3553.0 3407.5 3429.0 -121.7 4,503 18,823 +1,210 Hover/Click
May25 241023 3579.0 3579.0 3442.5 3457.1 -122.5 820 4,926 -48 Hover/Click
Jul25 241023 3590.0 3595.0 3470.0 3484.7 -123.9 150 1,496 +29 Hover/Click
Sep25 241023 3624.5 3624.5 3512.3 3512.3 -124.5 3 276 +1 Hover/Click
Dec25 241023 3643.0 3643.0 3535.0 3550.5 -124.4 12 368 -1 Hover/Click
Mar26 241023 3588.2 3588.2 3588.2 3588.2 -124.2 1 14 -1 Hover/Click
Total Volume and Open Interest 92,463 157,264 +4,252  
Platinum(NYMEX) Weekly Monthly
Oct24 241023 1024.1 1024.1 1019.8 1019.8 -13.2 0 10 -1 Hover/Click
Jan25 241023 1041.7 1048.7 1024.1 1029.7 -11.7 22,974 73,419 +1,563 Hover/Click
Apr25 241023 1050.4 1057.3 1033.5 1038.9 -11.5 1,163 6,948 +147 Hover/Click
Jul25 241023 1060.9 1065.2 1041.8 1047.1 -10.9 466 722 -145 Hover/Click
Total Volume and Open Interest 24,927 81,497 +1,582  
Palladium(NYMEX) Weekly Monthly
Dec24 241023 1086.00 1087.50 1056.00 1064.70 -16.70 2,757 16,342 -107 Hover/Click
Mar25 241023 1094.50 1095.00 1066.50 1073.80 -16.60 165 896 +42 Hover/Click
Jun25 241023 1080.50 1080.90 1077.50 1080.90 -16.60 0 14 +0 Hover/Click
Total Volume and Open Interest 2,922 17,264 -65  
Copper(CMX) Weekly Monthly
Dec24 241023 438.75 439.60 431.00 433.65 -4.40 41,331 126,425 -854 Hover/Click
Mar25 241023 443.35 444.25 436.20 438.95 -4.05 7,561 66,113 +430 Hover/Click
May25 241023 443.20 447.00 439.25 441.95 -3.90 2,463 21,119 -240 Hover/Click
Jul25 241023 447.40 449.20 441.70 444.45 -3.75 792 10,837 -118 Hover/Click
Sep25 241023 446.40 450.55 444.55 446.75 -3.55 154 2,106 -15 Hover/Click
Total Volume and Open Interest 53,572 242,120 -961  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241023 42998 43065 42512 42738 -431 110,912 90,341 -1,549 Hover/Click
Mar25 241023 43434 43451 42909 43132 -431 61 685 +6 Hover/Click
Jun25 241023 43458 43458 43275 43458 -441 1 9 +1 Hover/Click
Sep25 241023 43818 43818 43818 43818 -445       Hover/Click
Total Volume and Open Interest 110,974 91,035 -1,542  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241023 43013 43066 42512 42738 -431 93,660 19,377 -35 Hover/Click
Mar25 241023 43412 43455 42909 43132 -431 196 393 -8 Hover/Click
Jun25 241023 43458 43458 43345 43458 -441 0 14 +0 Hover/Click
Sep25 241023 43818 43818 43818 43818 -445       Hover/Click
Total Volume and Open Interest 93,856 19,784 -43  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241023 5887.25 5893.75 5801.00 5837.75 -54.75 1,033,296 2,152,136 -5,064 Hover/Click
Mar25 241023 5943.75 5953.00 5860.75 5897.25 -55.25 1,153 32,818 +313 Hover/Click
Jun25 241023 5989.00 5989.00 5914.00 5949.75 -55.25 61 670 +0 Hover/Click
Sep25 241023 6000.00 6000.75 5987.25 6000.75 -55.25 0 22 +2 Hover/Click
Total Volume and Open Interest 1,034,510 2,186,686 -4,749  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241023 5887.75 5894.00 5801.00 5837.75 -54.75 869,484 143,874 +2,867 Hover/Click
Mar25 241023 5945.00 5953.00 5860.25 5897.25 -55.25 1,044 2,109 +70 Hover/Click
Jun25 241023 5997.00 6001.00 5915.25 5949.75 -55.25 12 111 +4 Hover/Click
Sep25 241023 6000.75 6000.75 5984.75 6000.75 -55.25 0 10 +0 Hover/Click
Total Volume and Open Interest 870,540 146,104 +2,941  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241023 20521.00 20542.50 20079.00 20220.50 -321.50 476,324 244,246 +5,168 Hover/Click
Mar25 241023 20727.50 20771.00 20309.75 20450.00 -323.75 626 1,640 +48 Hover/Click
Jun25 241023 20826.00 20860.50 20534.75 20651.00 -322.75 2 5 +0 Hover/Click
Total Volume and Open Interest 476,952 245,897 +5,216  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241023 20522.75 20542.50 20079.00 20220.50 -321.50 1,159,474 84,822 -314 Hover/Click
Mar25 241023 20757.25 20772.00 20309.75 20450.00 -323.75 3,285 4,070 +231 Hover/Click
Jun25 241023 20880.00 20880.00 20533.50 20651.00 -322.75 8 52 +4 Hover/Click
Total Volume and Open Interest 1,162,769 88,954 -81  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241023 3158.60 3162.90 3120.20 3141.00 -20.90 9,590 36,541 +1,913 Hover/Click
Mar25 241023 3170.10 3170.10 3153.00 3170.10 -20.90       Hover/Click
Jun25 241023 3183.90 3183.90 3183.90 3183.90 -18.50       Hover/Click
Total Volume and Open Interest 9,590 36,541 +1,913  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241023 18.40 19.80 18.35 19.27 +0.99 48,123 150,646 -2,083  
Dec24 241023 17.95 18.95 17.95 18.63 +0.79 27,525 80,723 +5,153  
Jan25 241023 18.26 19.07 18.25 18.82 +0.62 12,572 37,098 +1,766  
Total Volume and Open Interest 102,172 320,094 +7,136  
S & P 600(CME)
Dec24 241023 1401.40 1401.40 1390.40 1401.40 -9.30 100 769 +100  
Mar25 241023 1417.60 1417.60 1417.60 1417.60 -9.40        
Total Volume and Open Interest 100 769 +100  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241023 2242.10 2247.80 2206.50 2226.70 -19.50 110,744 442,116 -4,121 Hover/Click
Mar25 241023 2262.70 2268.20 2228.20 2247.90 -19.60 76 476 +3 Hover/Click
Jun25 241023 2261.70 2261.70 2261.70 2261.70 -18.70 0 1 +0 Hover/Click
Total Volume and Open Interest 110,820 442,593 -4,118  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241023 2243.00 2247.80 2206.60 2226.70 -19.50 60,124 19,280 +1,163 Hover/Click
Mar25 241023 2262.00 2268.20 2228.00 2247.90 -19.60 174 463 +24 Hover/Click
Jun25 241023 2261.70 2261.70 2261.70 2261.70 -18.70 0 4 +0 Hover/Click
Total Volume and Open Interest 60,298 19,748 +1,187  
Nikkei 225(CME)
Dec24 241023 38385 38640 37745 37950 -540 4,663 9,889 +215  
Mar25 241023 37910 38595 37910 38000 -535 0 8 +0  
Total Volume and Open Interest 4,663 9,897 +215  
Nikkei 225(SGX) Weekly Monthly
Dec24 241023 38475 38600 37995 38070 -375 24,839 81,417 +272  
Mar25 241023 38350 38380 38025 38025 -380 4 865 +1  
Jun25 241023 37775 37775 37775 37775 -380 0 792 +0  
Total Volume and Open Interest 24,845 86,256 +275  
Nikkei 225 Mini(JPX)
Dec24 241023 38530 38605 37990 38070 -360 486,484 281,050 +9,667  
Mar25 241023 38505 38585 37975 38060 -360 14,036 11,995 +818  
Jun25 241023 38275 38345 37750 37810 -360 489 1,723 +143  
Total Volume and Open Interest 530,322 312,755 +12,194  
Nikkei 225(JPX)
Dec24 241023 38530 38600 37990 38070 -360 39,846 175,818 +3,048  
Mar25 241023 38500 38550 38000 38060 -360 296 10,278 +111  
Jun25 241023 37810 37810 37810 37810 -360 3 7,506 +0  
Total Volume and Open Interest 40,146 220,688 +2,584  
Nikkei 225(CME) Yen
Dec24 241023 38300 38535 37645 37850 -540 17,237 39,895 +1,036  
Mar25 241023 37845 37845 37650 37845 -540 0 14 +0  
Jun25 241023 37880 37880 37880 37880 -520        
Total Volume and Open Interest 17,237 39,911 +1,036  
Nikkei 225(CME) e-Mini Yen
Dec24 241023 37850 37850 37850 37850 -540        
Mar25 241023 37845 37845 37845 37845 -540 0 1 +0  
Jun25 241023 37880 37880 37880 37880 -520        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241023 7561.0 7569.0 7478.5 7515.5 -38.5 34,287 183,035 -778  
Dec24 241023 7556.5 7567.5 7507.0 7532.5 -37.5 96 1,477 -6  
Jan25 241023 7545.0 7545.0 7545.0 7545.0 -38.0        
Mar25 241023 7582.0 7582.0 7582.0 7582.0 -38.5 0 1 +0  
Jun25 241023 7453.5 7453.5 7453.5 7453.5 -40.0        
Sep25 241023 7489.5 7489.5 7489.5 7489.5 -40.0        
Total Volume and Open Interest 34,383 184,513 -784  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241023 20483 20952 20386 20729 +243 98,183 113,724 -3,605  
Nov24 241023 20473 21000 20434 20778 +243 3,630 10,394 +1,448  
Dec24 241023 20500 21045 20500 20847 +247 372 17,852 +57  
Total Volume and Open Interest 102,204 145,864 -2,101  
DAX(EUREX) Weekly Monthly
Dec24 241023 19578.0 19591.0 19412.0 19496.0 -57.0 40,185 59,065 +1,889  
Mar25 241023 19713.0 19713.0 19665.0 19665.0 -58.0 2 59 -2  
Jun25 241023 19872.0 19872.0 19872.0 19872.0 -67.0        
Total Volume and Open Interest 40,187 59,124 +1,887  
Mini-DAX(EUREX)
Dec24 241023 19576.0 19589.0 19413.0 19496.0 -57.0 29,052 9,751 +424  
Mar25 241023 19709.0 19714.0 19623.0 19665.0 -58.0 21 37 +1  
Jun25 241023 19872.0 19872.0 19872.0 19872.0 -67.0        
Total Volume and Open Interest 29,073 9,788 +425  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241023 4960 4965 4915 4939 -18 490,663 2,167,695 -20,239  
Mar25 241023 4963 4972 4942 4962 -19 62 20,138 +51  
Jun25 241023 4902 4902 4902 4902 -21 0 803 +0  
Total Volume and Open Interest 490,725 2,189,148 -20,188  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241023 12220 12245 12124 12179 -12 17,120 176,478 -1,114  
Mar25 241023 12201 12220 12123 12167 -10 2 3,039 -1  
Jun25 241023 11970 11970 11970 11970 -11 0 26 +0  
Total Volume and Open Interest 17,122 179,543 -1,115  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241023 8346.00 8353.50 8270.00 8285.50 -57.00 77,478 444,658 -1,266  
Mar25 241023 8313.00 8313.00 8307.00 8313.00 -57.00 11 14 -4  
Jun25 241023 8319.00 8319.00 8319.00 8319.00 -57.00 0 153 +0  
Total Volume and Open Interest 77,489 444,825 -1,270  
SPI 200(SFE) Weekly Monthly
Dec24 241023 8242.0 8271.0 8200.0 8245.0 +1.0 43,783 224,433 -817  
Mar25 241023 8317.0 8317.0 8317.0 8317.0 +1.0        
Jun25 241023 8391.0 8391.0 8391.0 8391.0 +1.0 0 253 +0  
Total Volume and Open Interest 43,787 224,995 -817  
FTSE MIB(ISE)
Dec24 241023 34625.00 34660.00 34410.00 34534.00 -35.00 11,559 111,829 +81  
Mar25 241023 34780.00 35000.00 34575.00 34694.00 -35.00 1 72 +7  
Jun25 241023 34084.00 34084.00 34084.00 34084.00 -35.00 0 3 +0  
Total Volume and Open Interest 11,560 111,904 +88  
KOSPI 200(KFE)
Dec24 241023 343.10 349.35 342.60 347.95 +4.05 209,861 264,968 +1,617  
Mar25 241023 343.40 348.95 342.45 347.55 +3.95 341 4,583 +8  
Jun25 241023 346.00 347.20 346.00 347.20 +2.90 0 3,272 +0  
Total Volume and Open Interest 210,202 275,470 +1,657  
GSCI(CME) Weekly Monthly
Nov24 241023 542.50 544.40 540.25 541.75 -2.80 3 1,119 -1  
Dec24 241023 544.10 544.10 542.95 544.10 -2.80        
Jan25 241023 541.60 541.60 541.60 541.60 -7.80        
Total Volume and Open Interest 3 1,119 -1  
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?