Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 28, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241028 984.00 985.50 973.50 974.00 -13.75 143,812 114,956 -68,792 Hover/Click
Jan25 241028 995.25 995.25 985.50 986.00 -11.50 158,663 317,331 +5,424 Hover/Click
Mar25 241028 1005.00 1006.75 997.25 998.25 -10.75 56,213 189,430 +8,330 Hover/Click
May25 241028 1021.00 1021.75 1012.50 1013.75 -10.25 23,406 109,330 +1,871 Hover/Click
Jul25 241028 1032.50 1034.00 1024.25 1025.50 -10.25 11,069 76,737 +1,495 Hover/Click
Aug25 241028 1030.00 1034.50 1025.75 1026.75 -10.25 1,397 6,985 +155 Hover/Click
Sep25 241028 1024.50 1028.00 1019.25 1020.00 -10.25 521 6,843 +11 Hover/Click
Nov25 241028 1028.75 1030.00 1020.75 1021.75 -11.00 4,620 44,321 +1,317 Hover/Click
Jan26 241028 1037.50 1041.50 1032.50 1033.00 -11.25 209 2,116 +18 Hover/Click
Mar26 241028 1040.25 1040.25 1038.00 1038.00 -11.00 279 1,370 +132 Hover/Click
May26 241028 1045.25 1045.25 1045.25 1045.25 -10.75 59 374 +11 Hover/Click
Jul26 241028 1055.00 1056.25 1053.50 1053.50 -11.00 39 679 +8 Hover/Click
Aug26 241028 1049.75 1049.75 1049.75 1049.75 -11.00 0 96 +0 Hover/Click
Sep26 241028 1041.00 1041.00 1038.00 1038.00 -11.25 0 62 +0 Hover/Click
Total Volume and Open Interest 400,310 871,764 -50,010  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241028 305.80 307.40 302.70 304.80 -1.00 86,949 208,576 -4,380 Hover/Click
Jan25 241028 306.70 307.70 304.10 305.00 -1.60 36,702 130,504 +399 Hover/Click
Mar25 241028 308.70 309.70 306.50 307.00 -1.70 35,914 103,126 +1,251 Hover/Click
May25 241028 312.00 313.00 310.00 310.40 -1.50 20,501 51,947 +1,313 Hover/Click
Jul25 241028 315.60 316.50 314.00 314.30 -1.30 17,208 45,805 +1,745 Hover/Click
Aug25 241028 316.50 317.40 314.90 315.20 -1.20 3,207 11,268 -25 Hover/Click
Sep25 241028 317.20 317.50 315.00 315.30 -1.30 1,953 10,283 +101 Hover/Click
Oct25 241028 316.20 317.00 314.50 314.80 -1.20 2,107 6,293 +399 Hover/Click
Dec25 241028 318.90 319.40 317.10 317.20 -1.50 3,312 11,242 +466 Hover/Click
Jan26 241028 319.70 320.10 318.00 318.00 -1.40 212 1,252 +59 Hover/Click
Total Volume and Open Interest 208,372 581,751 +1,452  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241028 43.74 43.75 42.47 42.69 -1.46 66,462 202,108 -705 Hover/Click
Jan25 241028 43.45 43.73 42.54 42.72 -1.42 28,250 119,569 +1,698 Hover/Click
Mar25 241028 43.80 43.82 42.72 42.89 -1.34 19,756 94,060 +626 Hover/Click
May25 241028 43.96 43.98 42.95 43.11 -1.27 11,659 48,906 +1,027 Hover/Click
Jul25 241028 43.91 43.97 43.12 43.28 -1.19 7,576 38,662 +490 Hover/Click
Aug25 241028 43.68 43.77 42.96 43.14 -1.10 2,261 7,463 +17 Hover/Click
Sep25 241028 43.21 43.50 42.73 42.95 -1.00 1,215 7,089 +223 Hover/Click
Oct25 241028 42.84 43.12 42.42 42.67 -0.92 1,124 3,100 +265 Hover/Click
Dec25 241028 43.01 43.11 42.36 42.63 -0.91 2,555 11,700 +438 Hover/Click
Jan26 241028 42.68 42.93 42.43 42.64 -0.91 357 835 +46 Hover/Click
Total Volume and Open Interest 142,230 534,764 +4,500  
Canola(WCE) Weekly Monthly
Nov24 241028 636.6 643.1 622.0 626.5 -14.9 5,019 7,770 -2,663 Hover/Click
Jan25 241028 653.3 656.6 635.1 639.7 -15.2 32,104 136,059 +1,488 Hover/Click
Mar25 241028 661.7 664.8 644.2 649.1 -14.5 11,318 29,488 +751 Hover/Click
May25 241028 663.3 669.5 649.5 654.0 -14.7 5,060 17,567 +205 Hover/Click
Jul25 241028 665.0 670.7 651.9 656.2 -13.5 820 12,907 +228 Hover/Click
Nov25 241028 637.0 641.0 626.5 630.9 -9.1 335 10,426 -21 Hover/Click
Total Volume and Open Interest 54,657 214,581 -11  
Corn(CBOT) Weekly Monthly
Dec24 241028 413.25 414.75 410.00 410.75 -4.50 247,609 729,535 -6,831 Hover/Click
Mar25 241028 427.50 428.50 424.25 424.75 -4.75 135,638 445,421 -568 Hover/Click
May25 241028 435.50 436.50 432.75 433.25 -4.00 51,328 152,659 +1,722 Hover/Click
Jul25 241028 439.25 441.00 437.25 437.75 -3.75 27,526 157,324 +2,828 Hover/Click
Sep25 241028 433.50 435.25 432.00 433.25 -2.25 8,736 52,906 +687 Hover/Click
Dec25 241028 438.75 440.75 437.50 439.50 -1.25 14,819 117,523 +4,097 Hover/Click
Mar26 241028 450.75 451.50 448.75 450.25 -1.50 270 5,726 +76 Hover/Click
May26 241028 456.00 457.75 454.75 456.50 -1.50 53 749 +4 Hover/Click
Jul26 241028 459.75 460.25 458.75 460.25 -1.50 16 1,340 -2 Hover/Click
Sep26 241028 448.50 448.50 447.25 448.50 -0.50 5 275 -2 Hover/Click
Total Volume and Open Interest 486,153 1,668,456 +2,017  
Wheat(CBOT) Weekly Monthly
Dec24 241028 564.25 571.50 557.75 558.75 -10.25 75,987 200,301 +1,518 Hover/Click
Mar25 241028 584.00 591.75 578.75 579.50 -9.75 23,960 103,822 +689 Hover/Click
May25 241028 595.00 602.50 590.25 591.00 -9.00 12,839 40,932 +1,046 Hover/Click
Jul25 241028 602.75 607.75 596.75 597.75 -8.00 9,821 50,685 +782 Hover/Click
Sep25 241028 611.00 618.00 608.25 609.00 -7.25 4,516 6,430 +735 Hover/Click
Dec25 241028 625.00 632.00 623.25 624.00 -6.25 1,964 6,783 +381 Hover/Click
Total Volume and Open Interest 129,178 410,137 +5,178  
Wheat(KCBT) Weekly Monthly
Dec24 241028 570.00 574.25 560.50 561.50 -10.50 31,393 127,603 +2,683 Hover/Click
Mar25 241028 585.00 588.50 575.00 575.50 -10.75 15,314 75,069 +1,168 Hover/Click
May25 241028 594.00 598.00 585.00 585.25 -10.75 6,493 24,896 +120 Hover/Click
Jul25 241028 601.00 605.75 593.25 593.50 -10.50 4,582 27,218 +189 Hover/Click
Sep25 241028 611.25 615.50 603.75 604.25 -10.25 1,512 3,555 +158 Hover/Click
Dec25 241028 625.00 629.25 618.00 618.50 -9.75 412 1,521 +147 Hover/Click
Mar26 241028 638.00 638.50 629.25 629.75 -9.25 4 110 +2 Hover/Click
Total Volume and Open Interest 59,710 260,054 +4,467  
Wheat(MGE) Weekly Monthly
Dec24 241028 604.00 605.25 594.75 595.25 -10.00 7,956 42,001 +569 Hover/Click
Mar25 241028 627.50 627.50 617.50 618.00 -9.50 4,008 20,179 +586 Hover/Click
May25 241028 638.25 638.75 630.00 630.50 -9.00 835 6,718 +284 Hover/Click
Jul25 241028 647.75 648.00 639.25 639.25 -8.25 668 3,023 +205 Hover/Click
Sep25 241028 655.00 655.50 647.75 647.75 -7.50 160 1,106 +85 Hover/Click
Dec25 241028 668.00 669.00 661.25 661.25 -7.00 34 339 +3 Hover/Click
Total Volume and Open Interest 13,663 73,389 +1,732  
Oats(CBOT) Weekly Monthly
Dec24 241028 378.00 383.00 374.75 379.75 -0.50 1,264 2,986 -100 Hover/Click
Mar25 241028 373.50 380.50 372.75 378.75 +0.25 88 787 +48 Hover/Click
May25 241028 375.75 378.00 375.75 378.00 +0.25 0 133 +0 Hover/Click
Jul25 241028 378.25 378.25 378.25 378.25 +0.25 0 27 +0 Hover/Click
Total Volume and Open Interest 1,352 3,948 -52  
Rough Rice(CBOT) Weekly Monthly
Nov24 241028 15.08 15.13 15.05 15.07 -0.01 594 1,615 -462 Hover/Click
Jan25 241028 15.08 15.13 15.02 15.06 -0.03 1,711 7,213 +467 Hover/Click
Mar25 241028 15.26 15.26 15.26 15.26 -0.03 26 474 +8 Hover/Click
May25 241028 15.49 15.49 15.49 15.49 -0.03 0 82 +0 Hover/Click
Total Volume and Open Interest 2,333 9,412 +14  
Live Cattle(CME) Weekly Monthly
Oct24 241028 189.130 190.185 189.000 190.185 +0.485 441 1,126 -285 Hover/Click
Dec24 241028 188.735 189.435 188.450 189.285 +0.135 24,721 142,481 +1,249 Hover/Click
Feb25 241028 189.350 190.150 189.350 190.100 +0.165 12,498 85,652 +1,979 Hover/Click
Apr25 241028 189.900 190.750 189.880 190.700 +0.350 7,348 61,201 +1,006 Hover/Click
Jun25 241028 182.880 183.700 182.880 183.650 +0.365 4,426 34,659 +338 Hover/Click
Aug25 241028 180.130 180.685 179.985 180.600 +0.300 1,510 10,818 +39 Hover/Click
Total Volume and Open Interest 51,487 344,822 +4,453  
Feeder Cattle(CME) Weekly Monthly
Oct24 241028 249.250 250.200 249.000 250.080 +0.450 1,069 2,773 +169 Hover/Click
Nov24 241028 247.550 249.330 247.550 249.200 +0.620 2,488 9,616 +205 Hover/Click
Jan25 241028 244.800 247.050 244.750 246.950 +1.320 5,258 21,894 +84 Hover/Click
Mar25 241028 243.535 245.650 243.400 245.550 +1.565 1,889 8,562 +172 Hover/Click
Apr25 241028 244.580 246.435 244.485 246.350 +1.415 863 3,072 -86 Hover/Click
May25 241028 245.380 246.535 244.500 246.435 +1.150 377 3,300 +53 Hover/Click
Aug25 241028 250.580 251.200 249.000 251.050 +0.515 218 3,215 +42 Hover/Click
Total Volume and Open Interest 12,205 52,607 +649  
Lean Hogs(CME) Weekly Monthly
Dec24 241028 79.750 80.830 79.200 80.630 +0.950 23,966 136,618 -1,314 Hover/Click
Feb25 241028 83.430 84.300 83.180 84.230 +0.800 10,536 75,931 +1,844 Hover/Click
Apr25 241028 86.650 87.150 86.450 87.130 +0.480 6,132 54,409 +1,149 Hover/Click
May25 241028 89.900 90.180 89.650 90.180 +0.350 345 3,463 +181  
Jun25 241028 96.780 97.230 96.700 97.180 +0.300 2,440 23,863 +448 Hover/Click
Jul25 241028 96.850 97.300 96.830 97.280 +0.330 1,642 12,579 -83 Hover/Click
Aug25 241028 95.430 95.750 95.400 95.730 +0.180 894 9,244 +68 Hover/Click
Oct25 241028 79.930 80.000 79.730 79.980 +0.080 258 4,265 +103 Hover/Click
Total Volume and Open Interest 46,238 321,019 +2,410  
Class III Milk(CME) Weekly Monthly
Oct24 241028 22.72 22.73 22.71 22.72 -0.01 134 4,046 -114 Hover/Click
Nov24 241028 20.09 20.27 20.05 20.13 +0.09 649 4,493 -75 Hover/Click
Dec24 241028 20.22 20.37 20.05 20.10 -0.12 513 4,341 +215 Hover/Click
Jan25 241028 20.09 20.11 19.87 19.92 unch 312 2,613 +0 Hover/Click
Feb25 241028 19.67 19.85 19.58 19.81 +0.19 105 1,721 +5 Hover/Click
Mar25 241028 19.53 19.63 19.50 19.59 +0.07 98 1,472 +20 Hover/Click
Apr25 241028 19.40 19.40 19.37 19.37 +0.07 27 980 +21 Hover/Click
May25 241028 19.19 19.28 19.19 19.25 +0.04 28 845 +22 Hover/Click
Jun25 241028 19.35 19.35 19.34 19.34 -0.01 21 840 +16 Hover/Click
Jul25 241028 19.34 19.34 19.34 19.34 +0.03 6 529 -3 Hover/Click
Aug25 241028 19.46 19.46 19.46 19.46 unch 6 555 +6 Hover/Click
Sep25 241028 19.51 19.51 19.51 19.51 unch 0 448 +0 Hover/Click
Oct25 241028 19.60 19.60 19.60 19.60 unch 0 402 +0 Hover/Click
Total Volume and Open Interest 1,899 24,015 +113  
Cocoa(ICE) Weekly Monthly
Dec24 241028 6778 6975 6682 6917 +147 12,077 42,208 -2,550 Hover/Click
Mar25 241028 6310 6511 6243 6490 +180 13,386 45,678 -530 Hover/Click
May25 241028 5964 6188 5949 6176 +171 5,989 25,291 -1,182 Hover/Click
Jul25 241028 5744 5957 5732 5944 +162 3,166 11,804 +112 Hover/Click
Sep25 241028 5563 5734 5516 5717 +149 1,438 5,760 +118 Hover/Click
Dec25 241028 5285 5460 5255 5441 +142 584 4,196 -55 Hover/Click
Mar26 241028 5236 5236 5236 5236 +135 46 130 +0 Hover/Click
Total Volume and Open Interest 36,688 135,097 -4,085  
Coffee "C"(ICE) Weekly Monthly
Dec24 241028 247.25 255.65 246.25 252.35 +3.95 15,942 81,361 -1,976 Hover/Click
Mar25 241028 246.10 254.50 245.25 251.35 +3.85 12,062 67,948 +728 Hover/Click
May25 241028 245.25 252.85 243.95 249.90 +3.75 6,926 30,737 -158 Hover/Click
Jul25 241028 242.10 250.00 241.50 247.20 +3.60 3,497 14,313 +224 Hover/Click
Sep25 241028 238.60 246.25 238.25 243.95 +3.65 671 8,892 +13 Hover/Click
Dec25 241028 233.10 240.95 233.05 238.60 +3.60 424 10,599 +37 Hover/Click
Total Volume and Open Interest 39,577 215,944 -1,140  
Orange Juice(ICE) Weekly Monthly
Nov24 241028 530.50 533.65 514.80 530.95 +5.10 383 414 -132 Hover/Click
Jan25 241028 494.40 498.00 479.05 491.45 -2.85 1,649 7,975 +418 Hover/Click
Mar25 241028 484.00 484.00 468.45 480.80 -0.50 158 1,263 +45 Hover/Click
May25 241028 469.90 471.50 469.90 471.50 +1.20 7 136 +2 Hover/Click
Jul25 241028 464.25 464.25 464.25 464.25 +8.70 1 1 +1 Hover/Click
Sep25 241028 455.40 455.40 455.40 455.40 +8.75       Hover/Click
Total Volume and Open Interest 2,198 9,790 +334  
Sugar #11(ICE) Weekly Monthly
Mar25 241028 22.08 22.16 21.67 21.96 -0.18 39,756 373,078 -1,843 Hover/Click
May25 241028 20.38 20.48 20.02 20.31 -0.14 10,913 162,522 +1,027 Hover/Click
Jul25 241028 19.54 19.59 19.19 19.44 -0.13 8,710 129,699 +426 Hover/Click
Oct25 241028 19.35 19.38 19.00 19.23 -0.12 5,290 72,412 -1,550 Hover/Click
Mar26 241028 19.48 19.49 19.14 19.35 -0.11 2,306 39,376 +333 Hover/Click
May26 241028 18.28 18.28 18.05 18.22 -0.10 1,080 25,295 +124 Hover/Click
Jul26 241028 17.71 17.73 17.56 17.69 -0.09 968 17,580 -75 Hover/Click
Oct26 241028 17.67 17.69 17.54 17.65 -0.08 613 12,165 -32 Hover/Click
Mar27 241028 17.90 17.94 17.83 17.93 -0.06 315 6,630 +128 Hover/Click
Total Volume and Open Interest 70,027 845,781 -1,458  
London Cocoa(LCE) Weekly Monthly
Dec24 241028 5237 5481 5200 5456 +224 6,642 40,236 -853 Hover/Click
Mar25 241028 4850 5000 4774 4992 +176 9,473 60,353 -1,192 Hover/Click
May25 241028 4535 4691 4493 4680 +147 5,591 31,568 +981 Hover/Click
Jul25 241028 4313 4473 4299 4462 +123 2,581 19,979 +9 Hover/Click
Sep25 241028 4134 4265 4111 4254 +106 2,050 12,361 +116 Hover/Click
Dec25 241028 3916 4038 3891 4021 +89 1,370 14,090 +206 Hover/Click
Mar26 241028 3715 3854 3715 3834 +78 125 1,227 +6 Hover/Click
Total Volume and Open Interest 27,907 180,485 -684  
London Sugar(LCE) Weekly Monthly
Dec24 241028 565.00 566.30 555.40 560.20 -6.00 6,944 31,284 -811 Hover/Click
Mar25 241028 573.20 574.30 563.20 568.40 -6.40 5,642 57,714 +1,412 Hover/Click
May25 241028 564.60 565.10 556.00 561.40 -5.30 794 24,134 +179 Hover/Click
Aug25 241028 546.80 547.50 539.90 545.10 -3.80 147 9,135 +8 Hover/Click
Oct25 241028 533.10 533.50 529.40 532.50 -3.20 32 4,355 -10 Hover/Click
Total Volume and Open Interest 13,596 131,549 +776  
Cotton(ICE) Weekly Monthly
Dec24 241028 70.69 71.04 69.93 70.36 -0.30 20,878 122,172 -228 Hover/Click
Mar25 241028 72.90 73.20 72.16 72.54 -0.31 9,200 67,766 +452 Hover/Click
May25 241028 74.45 74.74 73.76 74.10 -0.29 2,945 24,476 -258 Hover/Click
Jul25 241028 75.51 75.79 74.86 75.19 -0.27 1,272 20,652 +20 Hover/Click
Oct25 241028 73.67 73.67 73.67 73.67 -0.32 0 2 +0 Hover/Click
Dec25 241028 72.89 73.06 72.48 72.72 -0.19 967 23,223 -141 Hover/Click
Total Volume and Open Interest 35,291 259,331 -143  
Crude Oil(NYM) Weekly Monthly
Dec24 241028 68.98 69.00 66.92 67.38 -4.40 287,189 336,548 -7,749 Hover/Click
Jan25 241028 68.58 68.60 66.59 66.98 -4.37 99,407 179,867 +4,454 Hover/Click
Feb25 241028 68.55 68.55 66.33 66.67 -4.31 43,573 107,085 -752 Hover/Click
Mar25 241028 68.43 68.43 66.14 66.44 -4.25 35,245 120,709 +2,834 Hover/Click
Apr25 241028 69.15 69.15 66.02 66.30 -4.16 11,211 54,260 +573 Hover/Click
May25 241028 67.97 67.97 65.95 66.20 -4.07 9,943 46,664 +615 Hover/Click
Jun25 241028 67.90 67.90 65.84 66.09 -3.98 39,375 152,048 +1,735 Hover/Click
Jul25 241028 66.84 67.42 65.79 65.98 -3.88 5,217 38,046 +333 Hover/Click
Aug25 241028 66.92 67.15 65.83 65.86 -3.77 3,524 37,444 -824 Hover/Click
Sep25 241028 68.00 68.00 65.63 65.72 -3.69 10,294 60,949 -129 Hover/Click
Oct25 241028 66.59 66.83 65.58 65.59 -3.60 1,634 33,836 +231 Hover/Click
Nov25 241028 66.65 66.72 65.45 65.48 -3.53 1,098 26,231 -50 Hover/Click
Dec25 241028 67.54 67.54 65.23 65.39 -3.44 35,495 154,138 -919 Hover/Click
Jan26 241028 65.51 65.51 65.23 65.23 -3.38 327 22,369 +83 Hover/Click
Feb26 241028 65.36 65.59 65.11 65.11 -3.30 321 12,124 +38 Hover/Click
Mar26 241028 65.00 65.00 65.00 65.00 -3.22 324 18,971 -97 Hover/Click
Total Volume and Open Interest 595,651 1,671,185 +1,233  
e-miNY Crude Oil(NYM)
Dec24 241028 69.400 69.400 66.900 67.375 -4.400 6,147 2,194 -55  
Jan25 241028 70.050 70.050 66.625 66.975 -4.375 742 331 +137  
Feb25 241028 68.250 68.250 66.375 66.675 -4.300 7 37 -1  
Mar25 241028 69.475 69.475 66.400 66.450 -4.250 6 27 +1  
Apr25 241028 67.100 67.200 66.300 66.300 -4.150 24 7 +0  
May25 241028 66.850 66.850 66.200 66.200 -4.075 0 5 +0  
Jun25 241028 66.775 66.775 66.100 66.100 -3.975 2 16 +0  
Jul25 241028 66.000 66.000 66.000 66.000 -3.850 0 2 +0  
Aug25 241028 66.975 67.100 65.850 65.850 -3.775 0 6 +0  
Sep25 241028 66.350 66.800 65.725 65.725 -3.675 15 4 -2  
Total Volume and Open Interest 6,954 2,692 +77  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241028 220.23 220.23 212.65 212.86 -10.95 24,237 30,589 -7,774 Hover/Click
Dec24 241028 221.09 221.09 213.75 213.98 -10.93 64,765 133,645 +4,346 Hover/Click
Jan25 241028 217.80 219.29 214.92 215.10 -10.84 23,938 62,934 +4,166 Hover/Click
Feb25 241028 219.46 219.75 215.43 215.64 -10.70 13,777 41,690 +1,020 Hover/Click
Mar25 241028 220.04 221.11 214.82 215.05 -10.63 11,167 38,104 +1,249 Hover/Click
Apr25 241028 215.94 218.24 213.93 214.17 -10.50 3,475 20,260 +139 Hover/Click
May25 241028 216.33 217.74 213.56 213.73 -10.34 2,135 12,503 +20 Hover/Click
Jun25 241028 220.25 220.25 213.42 213.65 -10.16 8,668 33,880 +584 Hover/Click
Jul25 241028 217.80 218.36 214.23 214.44 -9.99 1,951 6,554 +62 Hover/Click
Aug25 241028 222.50 222.50 215.11 215.32 -9.83 2,678 4,575 +606 Hover/Click
Sep25 241028 217.01 218.33 216.15 216.36 -9.69 1,083 7,270 +111 Hover/Click
Oct25 241028 218.16 218.94 217.40 217.40 -9.57 611 2,211 +78 Hover/Click
Nov25 241028 219.50 220.00 218.09 218.09 -9.45 698 3,233 +90 Hover/Click
Dec25 241028 220.33 222.31 218.51 218.61 -9.32 1,919 14,421 +60 Hover/Click
Total Volume and Open Interest 161,584 422,245 +4,926  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241028 205.20 205.20 196.18 196.64 -11.21 31,799 31,343 -9,184 Hover/Click
Dec24 241028 200.60 200.60 192.02 192.57 -11.13 70,658 141,988 +5,906 Hover/Click
Jan25 241028 196.45 196.45 190.07 190.42 -11.16 31,314 66,530 +3,231 Hover/Click
Feb25 241028 196.40 196.40 190.58 190.93 -11.09 10,628 26,618 -253 Hover/Click
Mar25 241028 200.00 200.00 192.48 192.81 -11.01 7,164 29,692 +404 Hover/Click
Apr25 241028 212.89 214.58 210.19 210.61 -10.52 2,233 15,326 +23 Hover/Click
May25 241028 213.30 213.64 210.51 210.78 -10.41 1,765 11,600 +489 Hover/Click
Jun25 241028 213.16 213.53 209.23 209.54 -10.33 3,279 15,655 +290 Hover/Click
Jul25 241028 208.22 209.35 207.58 207.66 -10.25 819 5,670 +50 Hover/Click
Aug25 241028 208.80 208.80 205.39 205.39 -10.13 587 3,348 +107 Hover/Click
Total Volume and Open Interest 160,932 361,598 +1,104  
e-miNY RBOB Gasoline(NYM)
Nov24 241028 201.50 201.50 196.64 196.64 -11.21 1 1 -1  
Dec24 241028 192.57 192.57 192.57 192.57 -11.13        
Jan25 241028 190.42 190.42 190.42 190.42 -11.16        
Feb25 241028 190.93 190.93 190.93 190.93 -11.09        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Nov24 241028 2.505 2.516 2.268 2.309 -0.251 67,455 21,104 -9,137 Hover/Click
Dec24 241028 3.044 3.044 2.801 2.863 -0.229 144,713 280,986 +5,973 Hover/Click
Jan25 241028 3.297 3.297 3.071 3.121 -0.223 67,988 265,524 -3,772 Hover/Click
Feb25 241028 3.173 3.179 2.980 3.031 -0.207 31,050 123,218 +2,811 Hover/Click
Mar25 241028 2.896 2.904 2.737 2.782 -0.177 35,094 230,511 +2,447 Hover/Click
Apr25 241028 2.868 2.868 2.698 2.736 -0.145 24,088 97,312 +61 Hover/Click
May25 241028 2.899 2.899 2.770 2.808 -0.131 16,259 60,435 -836 Hover/Click
Jun25 241028 3.027 3.040 2.924 2.960 -0.122 5,702 32,323 -181 Hover/Click
Jul25 241028 3.195 3.198 3.092 3.124 -0.115 6,506 38,587 +127 Hover/Click
Aug25 241028 3.230 3.233 3.130 3.162 -0.112 3,408 24,235 -9 Hover/Click
Sep25 241028 3.199 3.207 3.106 3.137 -0.110 3,092 21,814 +171 Hover/Click
Oct25 241028 3.270 3.275 3.174 3.208 -0.107 7,965 82,486 +705 Hover/Click
Nov25 241028 3.521 3.530 3.436 3.473 -0.098 3,235 26,534 +165 Hover/Click
Dec25 241028 3.905 3.912 3.821 3.856 -0.094 3,213 27,381 +587 Hover/Click
Jan26 241028 4.120 4.129 4.040 4.077 -0.087 2,960 64,264 -319 Hover/Click
Feb26 241028 3.912 3.928 3.842 3.878 -0.081 1,531 13,315 -83 Hover/Click
Total Volume and Open Interest 432,552 1,629,849 -1,368  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241028 72.77 73.28 71.18 71.42 -4.63 209,780 231,746 -22,776 Hover/Click
Jan25 241028 72.36 72.92 70.82 71.00 -4.63 276,755 507,616 -451 Hover/Click
Feb25 241028 73.50 73.50 70.50 70.66 -4.55 129,469 277,959 +11,599 Hover/Click
Mar25 241028 74.00 74.00 70.29 70.45 -4.45 67,527 166,213 +7,602 Hover/Click
Apr25 241028 72.50 72.50 70.18 70.33 -4.34 37,900 79,920 +205 Hover/Click
May25 241028 73.40 73.40 70.12 70.25 -4.24 19,917 81,673 -668 Hover/Click
Jun25 241028 72.00 72.00 70.07 70.19 -4.13 39,872 186,671 -2,614 Hover/Click
Jul25 241028 71.37 71.71 70.02 70.12 -4.02 6,288 61,145 +373 Hover/Click
Aug25 241028 71.37 71.60 69.97 70.03 -3.92 7,509 41,991 +178 Hover/Click
Sep25 241028 71.23 71.44 69.86 69.92 -3.84 11,562 71,773 +438 Hover/Click
Oct25 241028 71.07 71.35 69.76 69.81 -3.74 3,139 40,785 -232 Hover/Click
Nov25 241028 71.07 71.19 69.67 69.70 -3.67 2,996 35,551 +126 Hover/Click
Dec25 241028 72.00 72.00 69.55 69.60 -3.59 36,740 212,816 -1,844 Hover/Click
Jan26 241028 69.75 69.85 69.48 69.48 -3.52 883 22,972 +180 Hover/Click
Total Volume and Open Interest 867,656 2,404,782 -7,236  
Gas Oil(ICE) Weekly Monthly
Nov24 241028 665.00 665.00 639.25 644.50 -31.75 43,441 165,268 -6,816 Hover/Click
Dec24 241028 655.00 655.00 640.00 645.25 -31.50 99,961 246,385 -8,165 Hover/Click
Jan25 241028 670.00 670.00 641.00 646.00 -31.50 54,006 110,452 -2,694 Hover/Click
Feb25 241028 670.00 670.00 642.50 647.50 -31.25 21,906 64,398 -459 Hover/Click
Mar25 241028 658.50 658.50 643.75 648.50 -31.00 21,333 76,561 +910 Hover/Click
Apr25 241028 656.75 656.75 643.00 647.75 -30.75 9,586 33,415 +324 Hover/Click
May25 241028 656.75 656.75 643.00 647.50 -30.25 5,097 29,695 +909 Hover/Click
Jun25 241028 665.00 665.00 642.75 647.25 -29.50 15,166 66,454 +55 Hover/Click
Jul25 241028 657.00 657.00 644.25 648.50 -29.00 1,701 22,508 -76 Hover/Click
Aug25 241028 658.00 658.00 645.75 650.00 -28.25 3,296 20,365 +2,002 Hover/Click
Total Volume and Open Interest 291,128 984,647 -13,869  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241028 69.06 69.20 66.94 67.38 -4.40 45,712 104,478 +553 Hover/Click
Jan25 241028 69.90 69.90 66.61 66.98 -4.37 47,239 69,286 -1,087 Hover/Click
Feb25 241028 69.00 69.00 66.35 66.67 -4.31 34,093 42,885 +550 Hover/Click
Mar25 241028 67.89 67.89 66.25 66.44 -4.25 30,838 47,834 +801 Hover/Click
Apr25 241028 67.52 67.54 66.03 66.30 -4.16 15,776 19,708 -114 Hover/Click
May25 241028 67.60 67.60 65.95 66.20 -4.07 8,750 18,571 +8 Hover/Click
Jun25 241028 67.48 67.48 65.89 66.10 -3.97 13,094 57,345 +283 Hover/Click
Jul25 241028 67.11 67.11 65.99 65.99 -3.87 614 15,024 -1 Hover/Click
Aug25 241028 66.25 66.25 65.86 65.86 -3.77 359 14,998 -22 Hover/Click
Sep25 241028 66.12 66.24 65.72 65.72 -3.69 683 29,640 +24 Hover/Click
Oct25 241028 65.59 65.59 65.59 65.59 -3.60 191 15,370 +62 Hover/Click
Nov25 241028 65.49 65.49 65.49 65.49 -3.52 160 14,801 -36 Hover/Click
Dec25 241028 66.46 66.46 65.26 65.39 -3.44 5,624 74,316 +794 Hover/Click
Jan26 241028 65.24 65.24 65.24 65.24 -3.37 69 4,035 +7 Hover/Click
Feb26 241028 65.11 65.11 65.11 65.11 -3.30 14 2,112 +0 Hover/Click
Mar26 241028 65.00 65.00 65.00 65.00 -3.22 31 3,445 -28 Hover/Click
Total Volume and Open Interest 204,731 634,644 +1,799  
US Dollar Index(ICE) Weekly Monthly
Dec24 241028 104.280 104.445 103.990 104.183 +0.050 13,654 33,112 +187 Hover/Click
Mar25 241028 103.885 104.055 103.605 103.808 +0.045 10 509 +4 Hover/Click
Jun25 241028 103.497 103.497 103.497 103.497 +0.045       Hover/Click
Total Volume and Open Interest 13,664 33,631 +191  
Australian Dollar(CME) Weekly Monthly
Dec24 241028 66.14 66.17 65.83 65.85 -0.26 66,265 183,388 -855 Hover/Click
Mar25 241028 66.15 66.15 65.86 65.88 -0.25 21 689 -1 Hover/Click
Jun25 241028 65.86 65.86 65.86 65.86 -0.25 0 333 +0 Hover/Click
Total Volume and Open Interest 66,306 185,126 -850  
British Pound(CME) Weekly Monthly
Dec24 241028 129.61 130.01 129.38 129.68 +0.01 51,183 218,733 -3,561 Hover/Click
Mar25 241028 129.45 129.95 129.38 129.67 +0.02 8 1,431 -3 Hover/Click
Jun25 241028 129.80 129.80 129.67 129.67 +0.03 2 170 +0 Hover/Click
Total Volume and Open Interest 51,661 220,640 -3,538  
Canadian Dollar(CME) Weekly Monthly
Dec24 241028 72.09 72.15 72.01 72.08 -0.06 63,131 309,538 +1,509 Hover/Click
Mar25 241028 72.31 72.40 72.26 72.33 -0.05 616 4,557 +177 Hover/Click
Jun25 241028 72.55 72.61 72.50 72.56 -0.04 18 1,731 +18 Hover/Click
Sep25 241028 72.76 72.76 72.76 72.76 -0.04 1 193 +1 Hover/Click
Total Volume and Open Interest 63,791 316,288 +1,701  
Japanese Yen(CME) Weekly Monthly
Dec24 241028 65.80 66.03 65.40 65.66 -0.45 103,976 216,030 +2,433 Hover/Click
Mar25 241028 66.55 66.79 66.17 66.43 -0.45 147 1,051 -10 Hover/Click
Jun25 241028 67.10 67.10 67.10 67.10 -0.44 2 935 -2 Hover/Click
Total Volume and Open Interest 104,271 218,683 +2,394  
Swiss Franc(CME) Weekly Monthly
Dec24 241028 115.91 116.28 115.55 116.20 +0.14 15,178 76,865 +1,574 Hover/Click
Mar25 241028 116.80 117.45 116.76 117.40 +0.15 28 256 +11 Hover/Click
Jun25 241028 118.55 118.58 117.94 118.55 +0.17 1 94 +1 Hover/Click
Total Volume and Open Interest 15,207 77,219 +1,586  
EuroFX(CME) Weekly Monthly
Dec24 241028 108.19 108.50 108.05 108.34 +0.08 162,711 646,559 -2,593 Hover/Click
Mar25 241028 108.70 108.99 108.54 108.83 +0.09 721 10,900 +57 Hover/Click
Jun25 241028 109.48 109.48 109.09 109.37 +0.11 9 2,067 +9 Hover/Click
Total Volume and Open Interest 164,495 666,843 -2,450  
Mexican Peso(CME) Weekly Monthly
Dec24 241028 495.38 497.25 493.38 496.00 -0.13 36,478 143,810 +1,097 Hover/Click
Mar25 241028 488.75 489.75 486.75 488.75 -0.13 0 63 +0 Hover/Click
Total Volume and Open Interest 36,485 143,903 +1,104  
Brazilian Real(CME) Weekly Monthly
Nov24 241028 175.30 175.80 174.75 175.35 +0.15 12,472 45,003 -3,238  
Dec24 241028 174.65 175.20 174.20 174.80 +0.15 7,573 11,460 +4,405 Hover/Click
Jan25 241028 174.80 174.80 174.15 174.15 +0.15 0 2 +0  
Feb25 241028 173.40 173.40 173.40 173.40 +0.15 0 2 +0  
Total Volume and Open Interest 20,045 56,467 +1,167  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241028 118~060 118~120 117~000 117~210 -0~200 399,365 1,781,622 -10,089 Hover/Click
Mar25 241028 118~020 118~170 117~090 117~280 -0~200 249 11,986 +17 Hover/Click
Jun25 241028 117~310 117~310 117~310 117~310 -0~200 0 160 +0 Hover/Click
Total Volume and Open Interest 399,614 1,793,768 -10,072  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241028 110~305 111~020 110~185 110~225 -0~115 1,949,563 4,597,544 -21,463 Hover/Click
Mar25 241028 111~065 111~090 110~250 110~290 -0~120 1,695 10,382 +882 Hover/Click
Jun25 241028 111~010 111~010 111~010 111~010 -0~120 0 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241028 107~192 107~214 107~114 107~144 -0~070 1,094,845 6,253,345 -3,528 Hover/Click
Mar25 241028 107~230 107~280 107~190 107~216 -0~072 1,459 3,215 +1,049 Hover/Click
Jun25 241028 107~302 107~302 107~302 107~302 -0~072       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241028 103~032 103~042 103~004 103~014 -0~025 751,327 4,513,680 -11,967 Hover/Click
Mar25 241028 103~110 103~132 103~092 103~101 -0~032 352 395 +256 Hover/Click
Jun25 241028 103~191 103~191 103~191 103~191 -0~032 0 1 +0 Hover/Click
Total Volume and Open Interest 751,679 4,514,076 -11,711  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241028 95.515 95.550 95.515 95.530 unch 70,300 266,102 +5,307  
Mar25 241028 95.890 95.950 95.890 95.905 -0.010 70,050 245,272 +11,441  
Jun25 241028 96.120 96.190 96.110 96.130 -0.025 66,449 237,010 +2,895  
Sep25 241028 96.240 96.305 96.220 96.235 -0.035 61,326 210,382 -6,137  
Dec25 241028 96.280 96.350 96.265 96.275 -0.040 66,843 364,229 +2,935  
Mar26 241028 96.275 96.340 96.255 96.265 -0.045 34,887 160,161 +1,009  
Jun26 241028 96.250 96.325 96.240 96.250 -0.045 35,414 146,915 +4,359  
Sep26 241028 96.250 96.315 96.225 96.235 -0.045 24,942 97,997 +3,465  
Dec26 241028 96.250 96.310 96.225 96.235 -0.045 22,381 101,190 +1,781  
Mar27 241028 96.250 96.305 96.225 96.235 -0.045 14,201 68,827 +243  
Jun27 241028 96.255 96.310 96.225 96.235 -0.045 12,495 56,961 +323  
Sep27 241028 96.255 96.305 96.230 96.235 -0.045 11,974 45,587 -872  
Dec27 241028 96.255 96.300 96.225 96.235 -0.045 8,400 46,778 +1,358  
Mar28 241028 96.240 96.300 96.225 96.235 -0.040 3,927 31,101 +439  
Jun28 241028 96.230 96.290 96.220 96.230 -0.040 2,645 22,368 -146  
Sep28 241028 96.225 96.285 96.210 96.225 -0.040 2,319 11,599 +725  
Dec28 241028 96.210 96.275 96.200 96.215 -0.040 1,581 11,663 +95  
Mar29 241028 96.195 96.260 96.190 96.205 -0.040 1,495 6,718 +374  
Total Volume and Open Interest 517,524 2,372,644 +28,516  
Ultra T-Bond(CBOT)
Dec24 241028 125~01 125~11 123~16 124~18 -0~18 293,008 1,727,232 -2,071  
Mar25 241028 123~31 125~13 123~29 124~21 -0~18 1,142 41,504 +1,128  
Jun25 241028 125~27 125~27 125~27 125~27 -0~18        
Total Volume and Open Interest 294,150 1,768,736 -943  
Ultra 10-Yr T-Note(CBOT)
Dec24 241028 114~060 114~090 113~150 113~260 -0~140 431,129 2,156,630 +14,016  
Mar25 241028 114~115 114~160 113~275 114~055 -0~150 2 17 +0  
Jun25 241028 114~165 114~165 114~165 114~165 -0~150        
Total Volume and Open Interest 431,131 2,156,647 +14,016  
30 Day Federal Funds(CBOT)
Oct24 241028 95.170 95.173 95.170 95.170 unch 32,016 777,512 +8,618  
Nov24 241028 95.355 95.360 95.350 95.353 -0.003 100,124 513,556 -12,841  
Dec24 241028 95.495 95.500 95.480 95.485 -0.005 36,851 241,594 +9,638  
Jan25 241028 95.610 95.615 95.595 95.600 -0.015 62,012 237,459 +5,552  
Feb25 241028 95.765 95.775 95.745 95.750 -0.025 42,491 170,627 +879  
Mar25 241028 95.825 95.850 95.810 95.820 -0.025 5,743 52,417 -439  
Total Volume and Open Interest 314,653 2,207,121 +11,267  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241028 144.07 144.30 143.76 143.83 -0.22 820 8,385 -99 Hover/Click
Mar25 241028 143.13 143.13 143.13 143.13 -0.22 3 3 +3 Hover/Click
Jun25 241028 142.57 142.57 142.57 142.57 -0.22       Hover/Click
Total Volume and Open Interest 823 8,388 -96  
Euro-Buxl(EUREX)
Dec24 241028 131.46 133.16 130.78 132.24 -0.32 92,872 203,748 -9,813  
Mar25 241028 130.94 132.40 130.94 132.18 -0.32 121 226 +116  
Jun25 241028 132.18 132.18 132.18 132.18 +0.24        
Total Volume and Open Interest 92,993 203,974 -9,697  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241028 132.64 133.41 132.37 133.02 -0.08 942,289 1,515,439 -41,821 Hover/Click
Mar25 241028 133.93 134.83 133.88 134.51 -0.08 395 701 +360 Hover/Click
Jun25 241028 133.86 133.86 133.86 133.86 +0.15       Hover/Click
Total Volume and Open Interest 942,684 1,516,140 -41,461  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241028 118.79 119.24 118.64 119.05 +0.01 625,582 1,392,109 -20,191 Hover/Click
Mar25 241028 118.00 118.38 118.00 118.35 unch 0 100 +0 Hover/Click
Jun25 241028 120.37 120.37 120.37 120.37 +0.08       Hover/Click
Total Volume and Open Interest 625,582 1,392,209 -20,191  
Euro-Schatz(EUREX)
Dec24 241028 106.83 106.97 106.75 106.90 +0.01 548,072 2,330,363 -25,115  
Mar25 241028 107.16 107.16 107.16 107.16 unch 0 12 +0  
Jun25 241028 108.05 108.05 108.05 108.05 +0.01        
Total Volume and Open Interest 548,072 2,330,375 -25,115  
3-Mth Euribor(EUREX)
Dec24 241028 97.235 97.265 97.235 97.255 +0.005 6,725 23,322 +143  
Mar25 241028 97.730 97.805 97.730 97.785 +0.025 3,729 14,910 -2  
Jun25 241028 97.960 98.055 97.960 98.030 +0.035 8,846 12,209 -456  
Total Volume and Open Interest 37,414 119,535 +660  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241028 95~19 96~16 95~17 95~28 -0~14 236,034 860,830 +3,433 Hover/Click
Mar25 241028 95~26 95~26 95~26 95~26 -0~14 0 38 +0 Hover/Click
Total Volume and Open Interest 236,034 860,868 +3,433  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241028 97.240 97.270 97.230 97.250 unch 295,152 740,976 -36,057  
Mar25 241028 97.745 97.805 97.730 97.775 +0.010 135,153 563,933 +5,986  
Jun25 241028 97.960 98.060 97.955 98.020 +0.020 155,909 565,358 -3,871  
Total Volume and Open Interest 1,327,540 4,781,609 -12,684  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241028 95.66 95.67 95.64 95.66 unch 27,892 302,480 -3,438  
Mar25 241028 95.79 95.80 95.76 95.77 -0.03 35,650 242,625 +1,028  
Jun25 241028 95.96 95.98 95.91 95.93 -0.04 38,650 160,409 -2,006  
Sep25 241028 96.11 96.12 96.05 96.06 -0.06 12,325 170,918 +1,332  
Dec25 241028 96.21 96.22 96.14 96.16 -0.06 18,740 175,277 -510  
Mar26 241028 96.28 96.29 96.21 96.22 -0.07 7,594 131,838 -169  
Jun26 241028 96.28 96.30 96.22 96.22 -0.07 7,045 81,343 +1,206  
Sep26 241028 96.26 96.27 96.19 96.20 -0.06 3,973 41,837 -1,880  
Dec26 241028 96.22 96.22 96.15 96.15 -0.07 259 9,784 +30  
Mar27 241028 96.10 96.10 96.10 96.10 -0.07 25 2,917 -22  
Total Volume and Open Interest 152,196 1,320,885 -4,416  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241028 95.58 95.60 95.51 95.51 -0.07 209,489 1,073,241 -6,466  
Mar25 241028 95.51 95.51 95.51 95.51 -0.07        
Total Volume and Open Interest 209,489 1,073,241 -6,466  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241028 96.10 96.12 96.03 96.04 -0.07 194,357 845,416 -3,290  
Mar25 241028 96.04 96.04 96.04 96.04 -0.07        
Total Volume and Open Interest 194,357 845,416 -3,290  
Gold(CMX) Weekly Monthly
Oct24 241028 2736.1 2742.9 2729.5 2742.9 +2.0 29 45 -6 Hover/Click
Dec24 241028 2749.2 2758.3 2736.9 2755.9 +1.3 153,487 436,133 -1,486 Hover/Click
Feb25 241028 2775.5 2782.8 2761.9 2780.5 +1.4 5,504 76,001 +606 Hover/Click
Apr25 241028 2793.2 2802.8 2782.4 2800.6 +1.2 2,028 29,060 +801 Hover/Click
Jun25 241028 2814.3 2822.0 2803.8 2821.1 +1.3 1,269 15,452 +198 Hover/Click
Aug25 241028 2832.1 2842.4 2825.6 2840.9 +1.6 138 2,590 +91 Hover/Click
Oct25 241028 2860.0 2860.6 2848.2 2860.6 +2.4 7 498 -1 Hover/Click
Dec25 241028 2870.0 2881.3 2860.5 2879.9 +3.5 134 4,358 +106 Hover/Click
Feb26 241028 2898.3 2898.3 2898.3 2898.3 +3.6 0 13 +0 Hover/Click
Apr26 241028 2914.9 2914.9 2914.9 2914.9 +3.6 0 31 +0 Hover/Click
Jun26 241028 2933.9 2933.9 2933.9 2933.9 +3.6 0 207 +0 Hover/Click
Aug26 241028 2951.6 2951.6 2951.6 2951.6 +3.6       Hover/Click
Total Volume and Open Interest 162,858 565,397 +266  
Silver(CMX) Weekly Monthly
Dec24 241028 3383.0 3417.0 3339.0 3400.1 +22.2 69,495 125,447 -1,049 Hover/Click
Mar25 241028 3429.5 3462.5 3385.5 3446.0 +22.4 3,933 20,305 +295 Hover/Click
May25 241028 3438.0 3481.5 3415.5 3474.3 +22.5 464 5,301 +94 Hover/Click
Jul25 241028 3500.0 3510.0 3450.0 3502.3 +22.6 59 1,516 +5 Hover/Click
Sep25 241028 3530.4 3530.4 3530.4 3530.4 +23.2 39 283 +7 Hover/Click
Dec25 241028 3525.0 3585.0 3525.0 3571.0 +24.3 75 406 +35 Hover/Click
Mar26 241028 3608.9 3608.9 3608.9 3608.9 +24.5 0 13 +0 Hover/Click
Total Volume and Open Interest 74,574 155,062 -483  
Platinum(NYMEX) Weekly Monthly
Oct24 241028 1036.9 1040.0 1036.9 1037.3 +10.1 1 10 +0 Hover/Click
Jan25 241028 1034.7 1049.6 1025.5 1046.8 +10.1 26,964 75,280 +264 Hover/Click
Apr25 241028 1043.4 1058.0 1034.6 1055.6 +10.1 1,336 7,592 +340 Hover/Click
Jul25 241028 1045.3 1065.4 1042.3 1063.2 +10.2 477 759 -14 Hover/Click
Total Volume and Open Interest 28,891 84,057 +603  
Palladium(NYMEX) Weekly Monthly
Dec24 241028 1199.00 1229.50 1186.00 1224.90 +22.20 8,566 15,929 -972 Hover/Click
Mar25 241028 1208.50 1237.50 1202.50 1234.20 +22.60 542 1,486 +161 Hover/Click
Jun25 241028 1240.40 1240.40 1240.40 1240.40 +22.60 9 23 +3 Hover/Click
Total Volume and Open Interest 9,121 17,457 -804  
Copper(CMX) Weekly Monthly
Dec24 241028 436.95 438.45 433.30 436.25 -0.80 45,442 119,052 -443 Hover/Click
Mar25 241028 442.80 442.95 438.40 441.05 -0.85 10,607 75,431 +1,283 Hover/Click
May25 241028 445.60 446.00 441.05 443.80 -0.90 3,160 22,757 +744 Hover/Click
Jul25 241028 445.85 447.75 444.00 446.05 -0.90 1,106 11,293 +418 Hover/Click
Sep25 241028 449.55 449.85 446.10 448.00 -0.95 81 2,144 -18 Hover/Click
Total Volume and Open Interest 62,109 246,047 +1,913  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241028 42360 42690 42360 42606 +285 110,648 87,673 -914 Hover/Click
Mar25 241028 42812 43084 42812 43002 +285 79 738 +27 Hover/Click
Jun25 241028 43324 43354 43324 43324 +270 3 7 -3 Hover/Click
Sep25 241028 43683 43683 43683 43683 +272       Hover/Click
Total Volume and Open Interest 110,730 88,418 -890  
Plywood(CBOT) Weekly Monthly
Mar25 241028 42849.0 43081.0 42836.0 43002.0 +285.0 225 375 -6 Hover/Click
Total Volume and Open Interest 99,848 21,143 +465  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241028 5857.00 5884.50 5857.00 5861.50 +15.50 1,368,245 2,146,261 -12,479 Hover/Click
Mar25 241028 5911.25 5944.75 5911.25 5922.50 +16.25 1,650 34,859 +386 Hover/Click
Jun25 241028 5985.00 5996.75 5975.25 5975.25 +17.00 35 672 +1 Hover/Click
Sep25 241028 6026.50 6026.50 6026.50 6026.50 +17.50 0 22 +0 Hover/Click
Total Volume and Open Interest 1,369,934 2,183,653 -11,294  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241028 20525.50 20676.50 20486.00 20497.00 -1.75 585,929 247,494 +4,733 Hover/Click
Mar25 241028 20760.00 20913.25 20724.25 20734.25 +0.50 1,434 1,837 +123 Hover/Click
Jun25 241028 20985.75 21094.75 20901.75 20930.25 +0.50 1 8 +0 Hover/Click
Total Volume and Open Interest 587,364 249,345 +4,856  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241028 3135.00 3165.20 3133.50 3157.30 +32.00 6,788 35,841 +318 Hover/Click
Mar25 241028 3186.90 3191.90 3186.90 3186.90 +35.60       Hover/Click
Jun25 241028 3200.30 3200.30 3200.30 3200.30 +32.40       Hover/Click
Total Volume and Open Interest 6,788 35,841 +318  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241028 19.55 19.60 18.55 18.80 -1.10 84,650 144,048 -1,391  
Dec24 241028 18.90 18.97 18.05 18.25 -0.79 47,461 87,700 -491  
Jan25 241028 19.15 19.15 18.40 18.50 -0.65 14,731 38,902 +580  
Total Volume and Open Interest 163,186 330,166 +1,526  
S & P 600(CME)
Dec24 241028 1419.50 1422.80 1419.50 1419.50 +21.20 0 718 +0  
Mar25 241028 1436.10 1436.10 1436.10 1436.10 +21.40        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241028 2225.70 2262.40 2225.50 2257.50 +36.00 118,739 439,775 +2,017 Hover/Click
Mar25 241028 2250.30 2283.70 2250.30 2279.20 +36.70 136 569 +52 Hover/Click
Jun25 241028 2292.40 2292.40 2292.40 2292.40 +36.90 0 1 +0 Hover/Click
Total Volume and Open Interest 118,875 440,345 +2,069  
Nikkei 225(CME)
Dec24 241028 38090 38860 37320 38700 +500 3,552 9,716 -27  
Mar25 241028 38750 38875 37500 38750 +500 0 6 +0  
Total Volume and Open Interest 3,552 9,722 -27  
Nikkei 225(SGX) Weekly Monthly
Dec24 241028 37955 38780 37420 38600 +585 19,042 81,672 +160  
Mar25 241028 38330 38595 37545 38555 +580 3 898 +0  
Jun25 241028 38305 38305 38305 38305 +580 0 792 +0  
Total Volume and Open Interest 19,045 86,474 +160  
Nikkei 225 Mini(JPX)
Dec24 241028 37960 38770 37500 38670 +660 444,497 301,544 +5,385  
Mar25 241028 37895 38750 37510 38640 +650 10,645 12,756 +277  
Jun25 241028 37690 38485 37200 38400 +660 182 1,883 +24  
Total Volume and Open Interest 479,256 334,747 +5,972  
Nikkei 225(JPX)
Dec24 241028 37960 38770 37550 38670 +660 34,453 180,217 +861  
Mar25 241028 37970 38740 37510 38640 +650 223 10,383 +118  
Jun25 241028 37360 38400 37360 38400 +660 8 7,395 +1  
Total Volume and Open Interest 34,690 225,140 +836  
Nikkei 225(CME) Yen
Dec24 241028 37375 38770 37220 38605 +510 13,931 40,645 -365  
Mar25 241028 38575 38670 37445 38575 +485 0 14 +0  
Jun25 241028 38570 38570 38570 38570 +450        
Total Volume and Open Interest 13,931 40,661 -365  
Nikkei 225(CME) e-Mini Yen
Dec24 241028 38605 38605 38605 38605 +510        
Mar25 241028 38575 38575 38575 38575 +485 0 1 +0  
Jun25 241028 38570 38570 38570 38570 +450        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241028 7527.5 7599.0 7508.5 7571.5 +58.5 35,458 181,538 +190  
Dec24 241028 7561.5 7611.0 7528.5 7587.5 +59.0 156 1,393 +15  
Jan25 241028 7601.0 7601.0 7601.0 7601.0 +59.0        
Mar25 241028 7637.5 7637.5 7637.5 7637.5 +60.0 0 1 +0  
Jun25 241028 7507.5 7507.5 7507.5 7507.5 +60.0        
Sep25 241028 7543.0 7543.0 7543.0 7543.0 +61.0        
Total Volume and Open Interest 35,614 182,932 +205  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241028 20611 20692 20414 20599 -12 142,741 87,591 -17,880  
Nov24 241028 20663 20745 20461 20646 -16 55,472 47,587 +30,224  
Dec24 241028 20770 20779 20541 20717 -5 519 18,954 +275  
Total Volume and Open Interest 199,447 158,132 +12,618  
DAX(EUREX) Weekly Monthly
Dec24 241028 19591.0 19685.0 19496.0 19630.0 +81.0 35,793 57,045 +32  
Mar25 241028 19805.0 19805.0 19805.0 19805.0 +88.0 0 72 +0  
Jun25 241028 20018.0 20018.0 20018.0 20018.0 +83.0 0 2 +0  
Total Volume and Open Interest 35,793 57,119 +32  
Mini-DAX(EUREX)
Dec24 241028 19579.0 19685.0 19496.0 19630.0 +81.0 29,323 9,463 -1,291  
Mar25 241028 19845.0 19845.0 19687.0 19805.0 +88.0 6 40 -4  
Jun25 241028 20018.0 20018.0 20018.0 20018.0 +83.0 0 5 +0  
Total Volume and Open Interest 29,329 9,508 -1,295  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241028 4966 4998 4946 4987 +32 510,858 2,144,643 +2,760  
Mar25 241028 5007 5019 4978 5011 +32 12 20,144 +4  
Jun25 241028 4951 4951 4951 4951 +31 0 803 +0  
Total Volume and Open Interest 510,870 2,166,102 +2,764  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241028 12231 12286 12176 12269 +69 13,431 173,227 -1,286  
Mar25 241028 12244 12257 12181 12257 +71 3 3,040 +1  
Jun25 241028 12061 12061 12061 12061 +72 1 27 +1  
Total Volume and Open Interest 13,435 176,294 -1,284  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241028 8279.00 8336.00 8233.50 8319.50 +42.50 58,605 443,453 -1,449  
Mar25 241028 8279.00 8348.00 8264.00 8348.00 +43.50 2 14 +0  
Jun25 241028 8354.00 8354.00 8354.00 8354.00 +43.50 0 153 +0  
Total Volume and Open Interest 58,607 443,620 -1,449  
SPI 200(SFE) Weekly Monthly
Dec24 241028 8248.0 8272.0 8224.0 8250.0 +11.0 24,459 223,724 -600  
Mar25 241028 8322.0 8322.0 8322.0 8322.0 +11.0        
Jun25 241028 8396.0 8396.0 8396.0 8396.0 +11.0 0 253 +0  
Total Volume and Open Interest 24,459 224,287 -600  
FTSE MIB(ISE)
Dec24 241028 34695.00 34905.00 34515.00 34839.00 +242.00 10,631 112,130 +285  
Mar25 241028 34855.00 34999.00 34550.00 34999.00 +242.00 11 81 +6  
Jun25 241028 34375.00 34375.00 34375.00 34375.00 +228.00 0 3 +0  
Total Volume and Open Interest 10,642 112,214 +291  
KOSPI 200(KFE)
Dec24 241028 346.45 349.05 345.30 348.25 +3.00 176,738 263,302 -665  
Mar25 241028 346.15 348.65 345.15 348.15 +3.15 380 4,576 +11  
Jun25 241028 348.75 348.75 348.75 348.75 +3.10 0 3,270 +0  
Total Volume and Open Interest 177,118 273,772 -686  
GSCI(CME) Weekly Monthly
Nov24 241028 527.90 530.10 527.35 527.65 -18.25 27 1,139 +23  
Dec24 241028 530.00 530.00 530.00 530.00 -18.25        
Jan25 241028 532.50 532.50 532.50 532.50 -13.25        
Total Volume and Open Interest 27 1,139 +23  
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!