Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 29, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241029 974.75 980.50 965.00 965.25 -8.75 109,011 74,080 -40,876 Hover/Click
Jan25 241029 986.75 991.50 978.50 979.00 -7.00 146,860 326,116 +8,785 Hover/Click
Mar25 241029 999.00 1003.75 993.00 993.50 -4.75 44,428 194,775 +5,345 Hover/Click
May25 241029 1014.25 1019.25 1009.25 1009.75 -4.00 22,979 111,900 +2,570 Hover/Click
Jul25 241029 1026.75 1030.75 1021.50 1022.00 -3.50 14,426 77,133 +396 Hover/Click
Aug25 241029 1029.25 1031.75 1023.00 1023.25 -3.50 1,793 6,918 -67 Hover/Click
Sep25 241029 1021.50 1024.50 1015.75 1016.25 -3.75 1,059 6,963 +120 Hover/Click
Nov25 241029 1022.75 1026.00 1016.75 1017.25 -4.50 6,050 45,037 +716 Hover/Click
Jan26 241029 1034.75 1037.75 1028.50 1028.50 -4.50 144 2,166 +50 Hover/Click
Mar26 241029 1039.25 1041.75 1033.75 1033.75 -4.25 161 1,439 +69 Hover/Click
May26 241029 1042.00 1042.00 1041.25 1041.25 -4.00 34 383 +9 Hover/Click
Jul26 241029 1050.75 1054.75 1049.75 1049.75 -3.75 26 689 +10 Hover/Click
Aug26 241029 1046.00 1046.00 1046.00 1046.00 -3.75 0 96 +0 Hover/Click
Sep26 241029 1036.00 1036.00 1034.50 1034.50 -3.50 2 62 +0 Hover/Click
Total Volume and Open Interest 346,995 848,898 -22,866  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241029 305.40 306.60 301.00 301.80 -3.00 65,656 208,426 -150 Hover/Click
Jan25 241029 306.00 307.00 302.30 303.00 -2.00 33,583 130,216 -288 Hover/Click
Mar25 241029 308.00 308.30 304.80 305.70 -1.30 28,562 103,607 +481 Hover/Click
May25 241029 311.40 311.70 308.60 309.40 -1.00 14,364 53,397 +1,450 Hover/Click
Jul25 241029 315.50 315.60 312.70 313.50 -0.80 9,520 46,162 +357 Hover/Click
Aug25 241029 316.30 316.40 313.70 314.30 -0.90 2,337 11,428 +160 Hover/Click
Sep25 241029 316.50 316.50 314.00 314.60 -0.70 872 10,337 +54 Hover/Click
Oct25 241029 316.00 316.00 313.30 314.00 -0.80 1,435 6,661 +368 Hover/Click
Dec25 241029 318.20 318.40 315.60 316.40 -0.80 2,119 12,005 +763 Hover/Click
Jan26 241029 317.30 319.10 316.70 317.30 -0.70 55 1,278 +26 Hover/Click
Total Volume and Open Interest 158,635 584,981 +3,230  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241029 42.70 43.49 42.60 42.80 +0.11 98,906 191,145 -10,963 Hover/Click
Jan25 241029 42.75 43.51 42.64 42.85 +0.13 40,716 123,738 +4,169 Hover/Click
Mar25 241029 42.89 43.64 42.78 43.01 +0.12 29,926 95,469 +1,409 Hover/Click
May25 241029 43.15 43.83 42.99 43.22 +0.11 14,326 49,958 +1,052 Hover/Click
Jul25 241029 43.18 43.98 43.17 43.38 +0.10 8,439 38,755 +93 Hover/Click
Aug25 241029 43.01 43.82 43.01 43.23 +0.09 2,902 7,744 +281 Hover/Click
Sep25 241029 42.94 43.60 42.82 43.02 +0.07 1,505 7,083 -6 Hover/Click
Oct25 241029 42.66 43.31 42.52 42.73 +0.06 1,222 3,323 +223 Hover/Click
Dec25 241029 42.59 43.27 42.48 42.69 +0.06 1,305 11,591 -109 Hover/Click
Jan26 241029 43.05 43.24 42.51 42.70 +0.06 30 835 +0 Hover/Click
Total Volume and Open Interest 199,327 530,899 -3,865  
Canola(WCE) Weekly Monthly
Nov24 241029 626.5 640.0 626.5 631.8 +5.3 5,007 5,372 -2,398 Hover/Click
Jan25 241029 639.5 656.0 637.0 647.2 +7.5 40,198 139,822 +3,763 Hover/Click
Mar25 241029 647.5 664.0 646.6 654.8 +5.7 12,763 31,055 +1,567 Hover/Click
May25 241029 654.5 667.7 654.5 658.3 +4.3 2,902 18,061 +494 Hover/Click
Jul25 241029 656.1 669.2 656.1 659.6 +3.4 871 13,291 +384 Hover/Click
Nov25 241029 626.0 639.1 626.0 632.6 +1.7 649 10,247 -179 Hover/Click
Total Volume and Open Interest 62,391 218,212 +3,631  
Corn(CBOT) Weekly Monthly
Dec24 241029 410.00 414.75 410.00 413.75 +3.00 251,359 724,007 -5,528 Hover/Click
Mar25 241029 424.25 428.25 424.00 427.00 +2.25 151,513 455,798 +10,377 Hover/Click
May25 241029 432.75 436.25 432.25 435.00 +1.75 46,775 155,134 +2,475 Hover/Click
Jul25 241029 437.00 440.50 437.00 439.00 +1.25 31,643 158,232 +908 Hover/Click
Sep25 241029 432.25 435.50 432.25 434.25 +1.00 9,690 54,565 +1,659 Hover/Click
Dec25 241029 438.75 441.00 438.25 439.75 +0.25 15,961 122,036 +4,513 Hover/Click
Mar26 241029 449.75 451.75 449.50 450.50 +0.25 190 5,829 +103 Hover/Click
May26 241029 455.50 457.75 455.50 456.75 +0.25 52 752 +3 Hover/Click
Jul26 241029 460.50 461.25 459.75 460.50 +0.25 1 1,341 +1 Hover/Click
Sep26 241029 448.50 448.50 448.25 448.50 unch 0 275 +0 Hover/Click
Total Volume and Open Interest 507,252 1,682,965 +14,509  
Wheat(CBOT) Weekly Monthly
Dec24 241029 559.00 572.75 558.00 570.50 +11.75 61,302 203,594 +3,293 Hover/Click
Mar25 241029 580.25 592.75 578.75 590.50 +11.00 23,511 105,909 +2,087 Hover/Click
May25 241029 592.25 604.00 591.00 601.75 +10.75 10,230 41,572 +640 Hover/Click
Jul25 241029 598.50 609.50 597.50 607.25 +9.50 8,160 50,470 -215 Hover/Click
Sep25 241029 611.00 620.50 609.00 617.50 +8.50 4,167 6,890 +460 Hover/Click
Dec25 241029 626.50 634.75 624.00 631.25 +7.25 1,213 6,895 +112 Hover/Click
Total Volume and Open Interest 108,772 416,570 +6,433  
Wheat(KCBT) Weekly Monthly
Dec24 241029 561.75 577.75 561.50 574.25 +12.75 29,560 127,937 +334 Hover/Click
Mar25 241029 576.25 591.50 576.00 588.50 +13.00 17,981 77,210 +2,141 Hover/Click
May25 241029 585.75 600.75 585.75 598.25 +13.00 7,570 25,589 +693 Hover/Click
Jul25 241029 594.50 609.00 594.50 606.25 +12.75 3,894 27,585 +367 Hover/Click
Sep25 241029 605.25 619.50 605.00 616.75 +12.50 1,411 3,780 +225 Hover/Click
Dec25 241029 629.00 633.75 629.00 630.50 +12.00 406 1,624 +103 Hover/Click
Mar26 241029 641.00 642.75 641.00 641.00 +11.25 42 133 +23 Hover/Click
Total Volume and Open Interest 60,864 263,940 +3,886  
Wheat(MGE) Weekly Monthly
Dec24 241029 595.25 610.75 595.00 606.50 +11.25 8,618 43,300 +1,299 Hover/Click
Mar25 241029 618.25 634.00 618.00 630.00 +12.00 2,869 20,435 +256 Hover/Click
May25 241029 630.50 646.00 630.50 642.25 +11.75 1,051 6,800 +82 Hover/Click
Jul25 241029 639.75 654.50 639.75 650.75 +11.50 513 3,212 +189 Hover/Click
Sep25 241029 649.00 661.25 649.00 658.75 +11.00 223 1,183 +77 Hover/Click
Dec25 241029 658.00 671.25 657.00 671.25 +10.00 79 345 +6 Hover/Click
Total Volume and Open Interest 13,355 75,298 +1,909  
Oats(CBOT) Weekly Monthly
Dec24 241029 379.00 388.00 378.50 384.00 +4.25 454 3,022 +36 Hover/Click
Mar25 241029 378.50 386.75 377.75 383.00 +4.25 104 806 +19 Hover/Click
May25 241029 380.25 382.00 380.00 382.00 +4.00 47 153 +20 Hover/Click
Jul25 241029 380.25 381.75 380.25 381.75 +3.50 0 27 +0 Hover/Click
Total Volume and Open Interest 605 4,023 +75  
Rough Rice(CBOT) Weekly Monthly
Nov24 241029 15.03 15.06 14.89 14.94 -0.14 811 1,086 -529 Hover/Click
Jan25 241029 15.02 15.09 14.97 15.02 -0.04 1,207 7,740 +527 Hover/Click
Mar25 241029 15.23 15.24 15.21 15.21 -0.05 1 474 +0 Hover/Click
May25 241029 15.44 15.44 15.44 15.44 -0.05 0 82 +0 Hover/Click
Total Volume and Open Interest 2,019 9,410 -2  
Live Cattle(CME) Weekly Monthly
Oct24 241029 190.285 190.485 189.200 189.300 -0.885 464 791 -335 Hover/Click
Dec24 241029 189.400 189.800 187.785 187.950 -1.335 19,690 143,013 +532 Hover/Click
Feb25 241029 190.000 190.330 188.450 188.630 -1.470 11,871 88,040 +2,388 Hover/Click
Apr25 241029 190.630 190.785 188.900 189.100 -1.600 7,160 61,823 +622 Hover/Click
Jun25 241029 183.450 183.700 182.050 182.330 -1.320 3,332 35,054 +395 Hover/Click
Aug25 241029 180.600 180.880 179.185 179.500 -1.100 1,280 11,139 +321 Hover/Click
Total Volume and Open Interest 44,364 348,833 +4,011  
Feeder Cattle(CME) Weekly Monthly
Oct24 241029 250.200 250.435 249.700 250.035 -0.045 761 2,536 -237 Hover/Click
Nov24 241029 249.300 249.435 246.200 246.600 -2.600 1,823 9,764 +148 Hover/Click
Jan25 241029 247.000 247.300 243.535 244.035 -2.915 5,225 22,297 +403 Hover/Click
Mar25 241029 245.535 245.985 242.050 242.435 -3.115 2,115 8,619 +57 Hover/Click
Apr25 241029 246.300 246.785 243.330 243.630 -2.720 1,168 3,219 +147 Hover/Click
May25 241029 246.300 246.750 243.785 244.130 -2.305 893 3,455 +155 Hover/Click
Aug25 241029 251.000 251.380 248.685 249.050 -2.000 507 3,317 +102 Hover/Click
Total Volume and Open Interest 12,541 53,406 +799  
Lean Hogs(CME) Weekly Monthly
Dec24 241029 81.500 83.000 81.250 82.830 +2.200 23,135 138,145 +1,527 Hover/Click
Feb25 241029 84.750 85.450 84.400 85.380 +1.150 12,001 77,472 +1,541 Hover/Click
Apr25 241029 87.500 87.800 87.180 87.780 +0.650 8,281 55,286 +877 Hover/Click
May25 241029 90.500 90.780 90.330 90.780 +0.600 146 3,585 +122  
Jun25 241029 97.230 97.480 96.980 97.450 +0.270 3,681 24,591 +728 Hover/Click
Jul25 241029 97.330 97.430 97.050 97.350 +0.070 1,924 12,869 +290 Hover/Click
Aug25 241029 95.900 95.900 95.500 95.730 unch 758 9,296 +52 Hover/Click
Oct25 241029 79.980 80.000 79.680 79.900 -0.080 274 4,384 +119 Hover/Click
Total Volume and Open Interest 50,212 326,272 +5,253  
Class III Milk(CME) Weekly Monthly
Oct24 241029 22.73 22.73 22.73 22.73 +0.01 24 4,043 -3 Hover/Click
Nov24 241029 20.21 20.52 20.21 20.22 +0.09 652 4,332 -161 Hover/Click
Dec24 241029 20.14 20.15 19.92 19.94 -0.16 600 4,462 +121 Hover/Click
Jan25 241029 20.02 20.04 19.87 19.90 -0.02 301 2,534 -79 Hover/Click
Feb25 241029 19.82 19.86 19.74 19.79 -0.02 134 1,749 +28 Hover/Click
Mar25 241029 19.60 19.65 19.60 19.63 +0.04 48 1,461 -11 Hover/Click
Apr25 241029 19.30 19.37 19.30 19.37 unch 11 987 +7 Hover/Click
May25 241029 19.32 19.35 19.30 19.30 +0.05 22 842 -3 Hover/Click
Jun25 241029 19.20 19.30 19.20 19.30 -0.04 1 840 +0 Hover/Click
Jul25 241029 19.40 19.40 19.32 19.40 +0.06 6 532 +3 Hover/Click
Aug25 241029 19.46 19.46 19.45 19.45 -0.01 0 555 +0 Hover/Click
Sep25 241029 19.48 19.48 19.42 19.48 -0.03 0 448 +0 Hover/Click
Oct25 241029 19.58 19.58 19.52 19.58 -0.02 0 402 +0 Hover/Click
Total Volume and Open Interest 1,799 23,917 -98  
Cocoa(ICE) Weekly Monthly
Dec24 241029 6901 7332 6897 7267 +350 8,419 39,911 -2,297 Hover/Click
Mar25 241029 6455 6908 6455 6851 +361 9,117 45,397 -281 Hover/Click
May25 241029 6156 6561 6156 6524 +348 2,821 25,339 +48 Hover/Click
Jul25 241029 5944 6288 5926 6261 +317 4,231 11,606 -198 Hover/Click
Sep25 241029 5709 6013 5709 5985 +268 750 5,740 -20 Hover/Click
Dec25 241029 5431 5668 5431 5641 +200 398 4,226 +30 Hover/Click
Mar26 241029 5229 5413 5229 5403 +167 40 129 -1 Hover/Click
Total Volume and Open Interest 25,776 132,378 -2,719  
Coffee "C"(ICE) Weekly Monthly
Dec24 241029 253.20 254.25 247.85 248.10 -4.25 17,939 79,858 -1,503 Hover/Click
Mar25 241029 251.85 253.10 246.95 247.25 -4.10 13,183 68,838 +890 Hover/Click
May25 241029 250.35 251.60 245.55 245.85 -4.05 5,961 30,643 -94 Hover/Click
Jul25 241029 247.45 248.75 243.00 243.25 -3.95 2,868 14,582 +269 Hover/Click
Sep25 241029 243.90 245.05 239.80 240.05 -3.90 745 8,878 -14 Hover/Click
Dec25 241029 238.60 239.70 234.75 234.95 -3.65 485 10,681 +82 Hover/Click
Total Volume and Open Interest 41,248 215,573 -371  
Orange Juice(ICE) Weekly Monthly
Nov24 241029 523.00 523.00 510.95 511.50 -19.45 223 309 -105 Hover/Click
Jan25 241029 491.45 493.00 482.95 484.15 -7.30 784 8,037 +62 Hover/Click
Mar25 241029 475.50 477.25 474.00 474.60 -6.20 45 1,273 +10 Hover/Click
May25 241029 465.95 465.95 465.95 465.95 -5.55 11 140 +4 Hover/Click
Jul25 241029 459.80 459.80 459.80 459.80 -4.45 0 1 +0 Hover/Click
Sep25 241029 449.90 449.90 449.90 449.90 -5.50       Hover/Click
Total Volume and Open Interest 1,063 9,761 -29  
Sugar #11(ICE) Weekly Monthly
Mar25 241029 22.01 22.23 21.89 22.08 +0.12 38,715 373,119 +41 Hover/Click
May25 241029 20.36 20.56 20.27 20.45 +0.14 10,240 163,545 +1,023 Hover/Click
Jul25 241029 19.47 19.65 19.41 19.56 +0.12 6,800 130,493 +794 Hover/Click
Oct25 241029 19.28 19.40 19.19 19.31 +0.08 4,038 72,432 +20 Hover/Click
Mar26 241029 19.37 19.49 19.28 19.40 +0.05 2,743 39,370 -6 Hover/Click
May26 241029 18.24 18.33 18.12 18.23 +0.01 629 25,357 +62 Hover/Click
Jul26 241029 17.71 17.78 17.58 17.69 unch 295 17,591 +11 Hover/Click
Oct26 241029 17.66 17.71 17.52 17.61 -0.04 287 12,217 +52 Hover/Click
Mar27 241029 17.92 17.97 17.78 17.87 -0.06 152 6,648 +18 Hover/Click
Total Volume and Open Interest 63,986 847,809 +2,028  
London Cocoa(LCE) Weekly Monthly
Dec24 241029 5456 5826 5450 5795 +339 4,624 39,517 -719 Hover/Click
Mar25 241029 4996 5365 4973 5332 +340 8,584 61,266 +913 Hover/Click
May25 241029 4690 5026 4669 5003 +323 2,932 31,584 +16 Hover/Click
Jul25 241029 4458 4770 4454 4750 +288 1,693 19,980 +1 Hover/Click
Sep25 241029 4249 4517 4238 4493 +239 1,157 12,193 -168 Hover/Click
Dec25 241029 4025 4199 4008 4186 +165 868 13,995 -95 Hover/Click
Mar26 241029 3819 3972 3819 3972 +138 145 1,200 -27 Hover/Click
Total Volume and Open Interest 20,004 180,406 -79  
London Sugar(LCE) Weekly Monthly
Dec24 241029 562.00 568.60 561.40 564.20 +4.00 6,374 31,258 -26 Hover/Click
Mar25 241029 570.60 577.10 569.60 571.50 +3.10 7,487 59,334 +1,620 Hover/Click
May25 241029 562.90 569.00 562.20 563.80 +2.40 2,314 23,971 -163 Hover/Click
Aug25 241029 547.50 551.10 545.50 547.20 +2.10 412 9,125 -10 Hover/Click
Oct25 241029 536.00 537.10 532.70 534.30 +1.80 99 4,363 +8 Hover/Click
Total Volume and Open Interest 16,782 133,038 +1,489  
Cotton(ICE) Weekly Monthly
Dec24 241029 70.36 71.11 70.00 70.56 +0.20 21,182 120,924 -1,248 Hover/Click
Mar25 241029 72.55 73.23 72.21 72.74 +0.20 9,902 69,291 +1,525 Hover/Click
May25 241029 74.03 74.75 73.80 74.28 +0.18 3,234 24,531 +55 Hover/Click
Jul25 241029 75.13 75.81 74.92 75.39 +0.20 1,183 20,852 +200 Hover/Click
Oct25 241029 74.06 74.06 74.06 74.06 +0.39 1 1 -1 Hover/Click
Dec25 241029 72.63 73.20 72.51 72.83 +0.11 459 23,212 -11 Hover/Click
Total Volume and Open Interest 35,961 259,851 +520  
Crude Oil(NYM) Weekly Monthly
Dec24 241029 68.02 68.52 66.72 67.21 -0.17 419,623 349,385 +12,837 Hover/Click
Jan25 241029 67.63 68.09 66.32 66.81 -0.17 141,389 187,134 +7,267 Hover/Click
Feb25 241029 67.26 67.72 66.01 66.48 -0.19 70,907 111,657 +4,572 Hover/Click
Mar25 241029 67.01 67.46 65.80 66.26 -0.18 85,225 133,672 +12,963 Hover/Click
Apr25 241029 66.86 67.29 65.68 66.12 -0.18 37,093 57,677 +3,417 Hover/Click
May25 241029 66.75 67.14 65.58 66.02 -0.18 19,921 50,092 +3,428 Hover/Click
Jun25 241029 66.71 67.03 65.50 65.92 -0.17 68,438 156,952 +4,904 Hover/Click
Jul25 241029 66.46 66.86 65.41 65.80 -0.18 13,093 40,899 +2,853 Hover/Click
Aug25 241029 65.82 66.66 65.29 65.68 -0.18 5,919 36,756 -688 Hover/Click
Sep25 241029 66.33 66.43 65.19 65.56 -0.16 15,477 61,767 +818 Hover/Click
Oct25 241029 65.57 66.23 65.07 65.44 -0.15 4,717 35,175 +1,339 Hover/Click
Nov25 241029 65.59 65.94 64.98 65.34 -0.14 2,768 26,382 +151 Hover/Click
Dec25 241029 65.91 66.18 64.87 65.23 -0.16 56,171 154,797 +659 Hover/Click
Jan26 241029 65.11 65.50 65.11 65.11 -0.12 958 22,385 +16 Hover/Click
Feb26 241029 64.98 65.34 64.98 64.98 -0.13 802 12,077 -47 Hover/Click
Mar26 241029 64.88 65.51 64.79 64.88 -0.12 1,886 19,116 +145 Hover/Click
Total Volume and Open Interest 965,940 1,727,383 +56,198  
e-miNY Crude Oil(NYM)
Dec24 241029 67.925 68.525 66.750 67.200 -0.175 8,779 2,676 +482  
Jan25 241029 67.600 68.075 66.325 66.800 -0.175 1,149 331 +0  
Feb25 241029 67.125 67.675 66.050 66.500 -0.175 58 45 +8  
Mar25 241029 66.825 67.200 66.050 66.250 -0.200 23 35 +8  
Apr25 241029 66.125 66.700 66.125 66.125 -0.175 9 9 +2  
May25 241029 66.925 66.975 66.000 66.025 -0.175 7 5 +0  
Jun25 241029 65.600 66.500 65.600 65.925 -0.175 7 18 +2  
Jul25 241029 65.800 66.100 65.800 65.800 -0.200 0 2 +0  
Aug25 241029 66.300 66.300 65.675 65.675 -0.175 3 6 +0  
Sep25 241029 65.775 66.500 65.250 65.550 -0.175 22 14 +10  
Total Volume and Open Interest 10,087 3,213 +521  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241029 213.81 215.14 210.62 213.37 +0.51 24,172 20,167 -10,422 Hover/Click
Dec24 241029 215.59 216.30 211.73 214.36 +0.38 67,586 139,685 +6,040 Hover/Click
Jan25 241029 216.17 217.35 212.90 215.29 +0.19 28,432 63,498 +564 Hover/Click
Feb25 241029 217.06 217.82 213.33 215.59 -0.05 15,427 44,430 +2,740 Hover/Click
Mar25 241029 216.11 217.15 212.74 214.94 -0.11 12,357 39,688 +1,584 Hover/Click
Apr25 241029 215.20 216.25 211.95 214.09 -0.08 6,077 20,148 -112 Hover/Click
May25 241029 214.91 215.78 211.56 213.67 -0.06 5,859 13,289 +786 Hover/Click
Jun25 241029 214.65 215.66 211.47 213.60 -0.05 8,554 33,306 -574 Hover/Click
Jul25 241029 215.46 216.42 212.38 214.45 +0.01 1,423 6,763 +209 Hover/Click
Aug25 241029 215.00 217.28 213.37 215.41 +0.09 1,429 4,697 +122 Hover/Click
Sep25 241029 218.08 218.31 214.51 216.53 +0.17 3,027 6,798 -472 Hover/Click
Oct25 241029 218.00 218.52 215.88 217.64 +0.24 747 2,191 -20 Hover/Click
Nov25 241029 218.75 218.75 216.66 218.36 +0.27 648 3,283 +50 Hover/Click
Dec25 241029 219.46 220.49 216.88 218.90 +0.29 4,017 14,626 +205 Hover/Click
Total Volume and Open Interest 181,816 423,764 +1,519  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241029 197.79 199.23 193.39 195.18 -1.46 27,609 23,182 -8,161 Hover/Click
Dec24 241029 193.73 195.32 190.11 191.79 -0.78 71,123 146,422 +4,434 Hover/Click
Jan25 241029 191.55 193.15 188.30 189.86 -0.56 35,714 66,904 +374 Hover/Click
Feb25 241029 192.10 193.60 188.85 190.39 -0.54 14,794 26,381 -237 Hover/Click
Mar25 241029 193.70 195.43 190.70 192.27 -0.54 10,011 29,675 -17 Hover/Click
Apr25 241029 210.96 213.11 208.44 210.01 -0.60 3,729 15,403 +77 Hover/Click
May25 241029 211.20 213.27 209.43 210.27 -0.51 3,923 12,389 +789 Hover/Click
Jun25 241029 211.00 212.00 207.54 209.09 -0.45 3,876 15,901 +246 Hover/Click
Jul25 241029 209.54 209.69 206.48 207.26 -0.40 1,044 5,798 +128 Hover/Click
Aug25 241029 204.39 206.92 203.79 205.02 -0.37 1,278 3,621 +273 Hover/Click
Total Volume and Open Interest 176,467 360,110 -1,488  
e-miNY RBOB Gasoline(NYM)
Nov24 241029 195.18 195.18 195.18 195.18 -1.46 1 0 -1  
Dec24 241029 191.79 191.79 191.79 191.79 -0.78        
Jan25 241029 189.86 189.86 189.86 189.86 -0.56        
Feb25 241029 190.39 190.39 190.39 190.39 -0.54        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Nov24 241029 2.259 2.391 2.200 2.346 +0.037 89,409 1,641 -19,463 Hover/Click
Dec24 241029 2.841 2.908 2.794 2.859 -0.004 253,314 284,811 +3,825 Hover/Click
Jan25 241029 3.100 3.173 3.054 3.117 -0.004 120,599 278,699 +13,175 Hover/Click
Feb25 241029 3.018 3.084 2.968 3.026 -0.005 51,460 129,489 +6,271 Hover/Click
Mar25 241029 2.761 2.842 2.729 2.779 -0.003 53,040 231,720 +1,209 Hover/Click
Apr25 241029 2.722 2.799 2.683 2.728 -0.008 33,786 96,837 -475 Hover/Click
May25 241029 2.797 2.869 2.760 2.799 -0.009 19,979 62,133 +1,698 Hover/Click
Jun25 241029 2.947 3.023 2.913 2.950 -0.010 10,099 33,488 +1,165 Hover/Click
Jul25 241029 3.105 3.183 3.080 3.108 -0.016 10,198 39,390 +803 Hover/Click
Aug25 241029 3.143 3.221 3.120 3.145 -0.017 5,460 24,431 +196 Hover/Click
Sep25 241029 3.119 3.198 3.094 3.122 -0.015 6,636 22,308 +494 Hover/Click
Oct25 241029 3.199 3.270 3.164 3.197 -0.011 19,106 81,745 -741 Hover/Click
Nov25 241029 3.456 3.522 3.427 3.454 -0.019 4,649 26,847 +313 Hover/Click
Dec25 241029 3.842 3.904 3.807 3.837 -0.019 5,383 27,897 +516 Hover/Click
Jan26 241029 4.066 4.135 4.032 4.073 -0.004 8,966 62,177 -2,087 Hover/Click
Feb26 241029 3.867 3.927 3.837 3.869 -0.009 5,865 11,718 -1,597 Hover/Click
Total Volume and Open Interest 710,919 1,638,288 +8,439  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241029 72.00 72.60 70.72 71.12 -0.30 317,177 180,299 -51,447 Hover/Click
Jan25 241029 71.56 72.11 70.28 70.73 -0.27 471,145 521,188 +13,572 Hover/Click
Feb25 241029 71.19 71.72 69.95 70.39 -0.27 195,858 281,256 +3,297 Hover/Click
Mar25 241029 70.99 71.45 69.75 70.19 -0.26 152,060 181,034 +14,821 Hover/Click
Apr25 241029 70.84 71.31 69.65 70.08 -0.25 62,524 88,571 +8,651 Hover/Click
May25 241029 70.75 71.21 69.59 70.03 -0.22 41,147 86,525 +4,852 Hover/Click
Jun25 241029 70.70 71.13 69.55 69.99 -0.20 95,016 190,679 +4,008 Hover/Click
Jul25 241029 70.60 71.00 69.48 69.92 -0.20 13,407 61,973 +828 Hover/Click
Aug25 241029 70.37 70.91 69.41 69.84 -0.19 11,590 43,377 +1,386 Hover/Click
Sep25 241029 70.19 70.78 69.32 69.75 -0.17 17,371 73,115 +1,342 Hover/Click
Oct25 241029 70.08 70.55 69.24 69.65 -0.16 4,748 40,979 +194 Hover/Click
Nov25 241029 69.97 70.52 69.16 69.56 -0.14 3,637 35,598 +47 Hover/Click
Dec25 241029 70.02 70.40 69.06 69.47 -0.13 74,479 214,707 +1,891 Hover/Click
Jan26 241029 70.13 70.13 69.37 69.37 -0.11 2,429 23,167 +195 Hover/Click
Total Volume and Open Interest 1,507,387 2,410,165 +5,383  
Gas Oil(ICE) Weekly Monthly
Nov24 241029 645.50 648.25 633.75 636.25 -8.25 59,732 157,274 -7,994 Hover/Click
Dec24 241029 646.50 649.00 634.75 637.50 -7.75 102,547 251,503 +5,118 Hover/Click
Jan25 241029 647.25 649.75 635.75 638.25 -7.75 41,548 116,435 +5,983 Hover/Click
Feb25 241029 646.25 651.00 637.25 639.75 -7.75 18,020 65,520 +1,122 Hover/Click
Mar25 241029 648.00 651.75 638.25 640.75 -7.75 24,242 79,360 +2,799 Hover/Click
Apr25 241029 648.00 651.00 637.75 640.25 -7.50 9,947 33,698 +283 Hover/Click
May25 241029 645.00 650.25 638.00 640.25 -7.25 7,042 30,039 +344 Hover/Click
Jun25 241029 646.50 650.25 637.75 640.00 -7.25 22,985 67,189 +735 Hover/Click
Jul25 241029 646.50 650.50 639.50 641.50 -7.00 3,442 22,557 +49 Hover/Click
Aug25 241029 646.25 652.50 641.25 643.00 -7.00 2,461 20,198 -167 Hover/Click
Total Volume and Open Interest 315,034 993,267 +8,620  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241029 68.03 68.52 66.74 67.21 -0.17 78,188 101,574 -2,904 Hover/Click
Jan25 241029 67.53 68.06 66.33 66.81 -0.17 63,699 71,509 +2,223 Hover/Click
Feb25 241029 67.19 67.70 66.07 66.49 -0.18 44,529 42,525 -360 Hover/Click
Mar25 241029 66.68 67.42 65.88 66.26 -0.18 41,471 45,687 -2,147 Hover/Click
Apr25 241029 66.52 67.11 65.84 66.12 -0.18 21,728 19,326 -382 Hover/Click
May25 241029 66.45 67.14 65.76 66.02 -0.18 12,143 18,563 -8 Hover/Click
Jun25 241029 66.36 67.02 65.68 65.92 -0.18 18,805 57,041 -304 Hover/Click
Jul25 241029 66.32 66.32 65.63 65.80 -0.19 1,099 15,044 +20 Hover/Click
Aug25 241029 65.57 65.68 65.57 65.68 -0.18 853 15,018 +20 Hover/Click
Sep25 241029 65.96 65.96 65.38 65.56 -0.16 1,204 29,595 -45 Hover/Click
Oct25 241029 65.44 65.44 65.44 65.44 -0.15 671 15,405 +35 Hover/Click
Nov25 241029 65.71 65.71 65.34 65.34 -0.15 742 14,887 +86 Hover/Click
Dec25 241029 65.74 65.76 65.06 65.24 -0.15 8,844 73,506 -810 Hover/Click
Jan26 241029 65.11 65.11 65.11 65.11 -0.13 276 4,205 +170 Hover/Click
Feb26 241029 64.99 64.99 64.99 64.99 -0.12 107 2,215 +103 Hover/Click
Mar26 241029 64.88 64.88 64.88 64.88 -0.12 414 3,517 +72 Hover/Click
Total Volume and Open Interest 298,252 630,692 -3,952  
US Dollar Index(ICE) Weekly Monthly
Dec24 241029 104.130 104.515 104.090 104.190 +0.007 17,168 31,573 -1,539 Hover/Click
Mar25 241029 103.785 104.090 103.785 103.815 +0.007 19 512 +3 Hover/Click
Jun25 241029 103.505 103.505 103.505 103.505 +0.007       Hover/Click
Total Volume and Open Interest 17,187 32,095 -1,536  
Australian Dollar(CME) Weekly Monthly
Dec24 241029 65.89 65.89 65.49 65.59 -0.26 85,256 180,757 -2,631 Hover/Click
Mar25 241029 65.88 65.91 65.51 65.61 -0.27 92 682 -7 Hover/Click
Jun25 241029 65.80 65.80 65.56 65.60 -0.26 0 333 +0 Hover/Click
Total Volume and Open Interest 85,401 182,489 -2,637  
British Pound(CME) Weekly Monthly
Dec24 241029 129.70 130.16 129.57 130.04 +0.36 55,440 220,335 +1,602 Hover/Click
Mar25 241029 129.67 130.11 129.58 130.02 +0.35 15 1,427 -4 Hover/Click
Jun25 241029 130.01 130.01 130.01 130.01 +0.34 6 172 +2 Hover/Click
Total Volume and Open Interest 55,576 222,245 +1,605  
Canadian Dollar(CME) Weekly Monthly
Dec24 241029 72.11 72.18 71.88 71.94 -0.14 63,407 314,166 +4,628 Hover/Click
Mar25 241029 72.35 72.41 72.14 72.18 -0.15 544 4,485 -72 Hover/Click
Jun25 241029 72.58 72.58 72.40 72.41 -0.15 100 1,831 +100 Hover/Click
Sep25 241029 72.78 72.78 72.61 72.61 -0.15 0 193 +0 Hover/Click
Total Volume and Open Interest 64,096 320,969 +4,681  
Japanese Yen(CME) Weekly Monthly
Dec24 241029 65.65 65.88 65.39 65.58 -0.08 142,230 214,246 -1,784 Hover/Click
Mar25 241029 66.38 66.63 66.16 66.34 -0.09 305 1,125 +74 Hover/Click
Jun25 241029 66.86 67.01 66.86 67.01 -0.09 0 935 +0 Hover/Click
Total Volume and Open Interest 143,003 217,034 -1,649  
Swiss Franc(CME) Weekly Monthly
Dec24 241029 116.16 116.31 115.57 115.87 -0.33 22,842 77,438 +573 Hover/Click
Mar25 241029 117.06 117.46 116.77 117.06 -0.34 13 261 +5 Hover/Click
Jun25 241029 118.42 118.58 117.93 118.20 -0.35 0 94 +0 Hover/Click
Total Volume and Open Interest 22,855 77,797 +578  
EuroFX(CME) Weekly Monthly
Dec24 241029 108.35 108.48 107.91 108.35 +0.01 142,651 640,856 -5,703 Hover/Click
Mar25 241029 108.85 108.97 108.40 108.84 +0.01 419 10,825 -75 Hover/Click
Jun25 241029 109.41 109.41 109.17 109.37 unch 6 2,071 +4 Hover/Click
Total Volume and Open Interest 144,160 660,911 -5,932  
Mexican Peso(CME) Weekly Monthly
Dec24 241029 495.00 497.00 493.63 493.88 -2.13 31,921 143,335 -475 Hover/Click
Mar25 241029 487.38 489.25 486.75 486.75 -2.00 0 63 +0 Hover/Click
Total Volume and Open Interest 31,927 143,428 -475  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241029 59.8100 59.9200 59.5600 59.6800 -0.1200 25,167 59,612 +947 Hover/Click
Mar25 241029 59.7600 59.9700 59.6500 59.7600 -0.1200 0 39 +0 Hover/Click
Total Volume and Open Interest 25,167 59,653 +947  
Brazilian Real(CME) Weekly Monthly
Nov24 241029 175.45 175.85 173.40 173.60 -1.75 22,752 30,577 -14,426  
Dec24 241029 174.80 175.35 172.85 173.05 -1.75 19,096 26,300 +14,840 Hover/Click
Jan25 241029 172.80 172.80 172.45 172.45 -1.70 9 5 +3  
Feb25 241029 171.70 171.70 171.70 171.70 -1.70 0 2 +0  
Total Volume and Open Interest 41,857 56,884 +417  
Bitcoin RR(CME) Weekly Monthly
Oct24 241025 68500 68685 67275 68431 +216 6,809 1,536 -1,930 Hover/Click
Nov24 241029 70500 74485 70460 73340 +3040 8,448 28,440 +711 Hover/Click
Dec24 241029 71125 74980 70955 73865 +3070 1,762 3,409 +636 Hover/Click
Jan25 241029 71980 75575 71530 74470 +3115 122 291 +21 Hover/Click
Feb25 241029 73575 76045 73575 74985 +3155 33 34 +27 Hover/Click
Total Volume and Open Interest 10,365 32,239 +1,395  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241029 117~200 118~000 116~240 117~220 +0~010 470,694 1,792,744 +11,122 Hover/Click
Mar25 241029 117~310 118~050 116~310 117~290 +0~010 1,930 13,645 +1,659 Hover/Click
Jun25 241029 117~100 118~040 117~100 118~000 +0~010 0 160 +0 Hover/Click
Total Volume and Open Interest 472,624 1,806,549 +12,781  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241029 110~215 110~290 110~095 110~240 +0~015 2,056,790 4,640,279 +42,735 Hover/Click
Mar25 241029 110~300 111~030 110~145 110~300 +0~010 2,562 11,227 +845 Hover/Click
Jun25 241029 110~310 111~020 110~305 111~020 +0~010 0 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241029 107~134 107~186 107~062 107~154 +0~010 1,348,832 6,272,791 +19,446 Hover/Click
Mar25 241029 107~226 107~252 107~132 107~224 +0~006 246 3,326 +111 Hover/Click
Jun25 241029 107~310 107~310 107~310 107~310 +0~006       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241029 103~014 103~036 102~310 103~024 +0~010 849,014 4,537,227 +23,547 Hover/Click
Mar25 241029 103~112 103~120 103~076 103~110 +0~007 264 627 +232 Hover/Click
Jun25 241029 103~200 103~200 103~200 103~200 +0~007 0 1 +0 Hover/Click
Total Volume and Open Interest 849,278 4,537,855 +23,779  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241029 95.530 95.535 95.510 95.515 -0.015 72,016 262,676 -3,426  
Mar25 241029 95.910 95.925 95.870 95.880 -0.025 70,297 248,674 +3,402  
Jun25 241029 96.145 96.165 96.085 96.095 -0.035 86,630 236,046 -964  
Sep25 241029 96.250 96.280 96.185 96.190 -0.045 67,825 216,358 +5,976  
Dec25 241029 96.290 96.320 96.215 96.225 -0.050 77,637 357,857 -6,372  
Mar26 241029 96.275 96.310 96.200 96.210 -0.055 40,863 159,878 -283  
Jun26 241029 96.270 96.295 96.180 96.195 -0.055 39,071 147,358 +443  
Sep26 241029 96.255 96.285 96.170 96.185 -0.050 25,884 97,615 -382  
Dec26 241029 96.255 96.275 96.175 96.185 -0.050 26,598 100,386 -804  
Mar27 241029 96.255 96.275 96.180 96.190 -0.045 18,386 68,563 -264  
Jun27 241029 96.260 96.280 96.180 96.190 -0.045 18,127 57,300 +339  
Sep27 241029 96.260 96.280 96.180 96.190 -0.045 9,918 45,849 +262  
Dec27 241029 96.260 96.275 96.180 96.190 -0.045 11,927 45,955 -823  
Mar28 241029 96.265 96.270 96.175 96.185 -0.050 7,639 31,532 +431  
Jun28 241029 96.260 96.265 96.170 96.180 -0.050 5,769 23,393 +1,025  
Sep28 241029 96.245 96.250 96.165 96.175 -0.050 2,653 11,620 +21  
Dec28 241029 96.235 96.240 96.155 96.165 -0.050 2,484 10,735 -928  
Mar29 241029 96.225 96.235 96.145 96.155 -0.050 1,190 6,619 -99  
Total Volume and Open Interest 595,367 2,371,131 -1,513  
Ultra T-Bond(CBOT)
Dec24 241029 124~17 125~06 123~14 124~23 +0~05 335,623 1,731,341 +4,109  
Mar25 241029 123~31 125~08 123~17 124~26 +0~05 601 42,065 +561  
Jun25 241029 126~00 126~00 126~00 126~00 +0~05        
Total Volume and Open Interest 336,224 1,773,406 +4,670  
Ultra 10-Yr T-Note(CBOT)
Dec24 241029 113~255 114~020 113~095 113~275 +0~015 543,603 2,173,919 +17,289  
Mar25 241029 114~070 114~080 113~210 114~070 +0~015 1 18 +1  
Jun25 241029 114~180 114~180 114~180 114~180 +0~015        
Total Volume and Open Interest 543,604 2,173,937 +17,290  
30 Day Federal Funds(CBOT)
Oct24 241029 95.170 95.173 95.170 95.170 unch 5,084 776,683 -829  
Nov24 241029 95.353 95.363 95.353 95.355 +0.003 124,252 519,492 +5,936  
Dec24 241029 95.490 95.540 95.485 95.495 +0.010 28,325 245,795 +4,201  
Jan25 241029 95.605 95.645 95.600 95.615 +0.015 65,497 241,255 +3,796  
Feb25 241029 95.755 95.810 95.745 95.770 +0.020 35,930 171,217 +590  
Mar25 241029 95.830 95.890 95.815 95.840 +0.020 7,158 54,182 +1,765  
Total Volume and Open Interest 320,434 2,226,892 +19,771  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241029 143.84 143.94 143.73 143.73 -0.10 1,600 8,288 -97 Hover/Click
Mar25 241029 143.03 143.03 143.03 143.03 -0.10 0 3 +0 Hover/Click
Jun25 241029 142.47 142.47 142.47 142.47 -0.10       Hover/Click
Total Volume and Open Interest 1,600 8,291 -97  
Euro-Buxl(EUREX)
Dec24 241029 132.70 132.84 131.10 131.38 -0.86 90,712 203,289 -459  
Mar25 241029 131.82 132.18 131.34 131.34 -0.84 3 227 +1  
Jun25 241029 131.36 131.36 131.36 131.36 -0.82        
Total Volume and Open Interest 90,715 203,516 -458  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241029 133.17 133.25 132.44 132.51 -0.51 957,100 1,508,294 -7,145 Hover/Click
Mar25 241029 134.25 134.25 133.98 133.99 -0.52 55 744 +43 Hover/Click
Jun25 241029 133.34 133.34 133.34 133.34 -0.52       Hover/Click
Total Volume and Open Interest 957,155 1,509,038 -7,102  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241029 119.13 119.18 118.72 118.76 -0.29 625,265 1,387,022 -5,087 Hover/Click
Mar25 241029 118.12 118.12 118.07 118.07 -0.28 8 108 +8 Hover/Click
Jun25 241029 120.03 120.03 120.03 120.03 -0.34       Hover/Click
Total Volume and Open Interest 625,273 1,387,130 -5,079  
Euro-Schatz(EUREX)
Dec24 241029 106.93 106.94 106.81 106.82 -0.08 620,212 2,357,999 +27,636  
Mar25 241029 107.07 107.07 107.07 107.07 -0.09 11 17 +5  
Jun25 241029 107.92 107.92 107.92 107.92 -0.13        
Total Volume and Open Interest 620,223 2,358,016 +27,641  
3-Mth Euribor(EUREX)
Dec24 241029 97.250 97.250 97.240 97.250 -0.005 10,860 22,000 -1,322  
Mar25 241029 97.785 97.795 97.760 97.775 -0.010 7,146 14,829 -81  
Jun25 241029 98.040 98.040 97.995 98.010 -0.020 7,589 11,751 -458  
Total Volume and Open Interest 41,712 117,232 -2,303  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241029 95~30 95~32 95~09 95~13 -0~15 199,142 860,927 +97 Hover/Click
Mar25 241029 95~11 95~11 95~11 95~11 -0~15 0 38 +0 Hover/Click
Total Volume and Open Interest 199,142 860,965 +97  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241029 97.250 97.255 97.235 97.250 unch 232,457 717,768 -23,208  
Mar25 241029 97.780 97.795 97.755 97.775 unch 177,962 545,965 -17,968  
Jun25 241029 98.030 98.040 97.990 98.010 -0.010 191,700 562,564 -2,794  
Total Volume and Open Interest 1,558,470 4,739,940 -41,669  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241029 95.65 95.66 95.64 95.66 unch 29,958 301,881 -599  
Mar25 241029 95.77 95.79 95.76 95.78 +0.01 19,451 248,519 +5,894  
Jun25 241029 95.92 95.95 95.90 95.94 +0.01 12,843 163,413 +3,004  
Sep25 241029 96.05 96.08 96.04 96.07 +0.01 10,389 172,131 +1,213  
Dec25 241029 96.15 96.18 96.13 96.18 +0.02 16,075 174,101 -1,176  
Mar26 241029 96.21 96.24 96.19 96.24 +0.02 9,180 133,080 +1,242  
Jun26 241029 96.21 96.25 96.20 96.25 +0.03 2,976 81,401 +58  
Sep26 241029 96.19 96.23 96.17 96.23 +0.03 1,489 41,765 -72  
Dec26 241029 96.12 96.18 96.12 96.18 +0.03 42 9,770 -14  
Mar27 241029 96.13 96.13 96.13 96.13 +0.03 0 2,916 -1  
Total Volume and Open Interest 102,403 1,330,434 +9,549  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241029 95.51 95.55 95.49 95.55 +0.04 150,354 1,068,994 -4,247  
Mar25 241029 95.55 95.55 95.55 95.55 +0.04        
Total Volume and Open Interest 150,354 1,068,994 -4,247  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241029 96.04 96.08 96.02 96.07 +0.03 131,942 852,444 +7,028  
Mar25 241029 96.07 96.07 96.07 96.07 +0.03        
Total Volume and Open Interest 131,942 852,444 +7,028  
Gold(CMX) Weekly Monthly
Oct24 241029 2768.4 2768.4 2768.4 2768.4 +25.5 56 59 +14 Hover/Click
Dec24 241029 2754.3 2787.7 2752.0 2781.1 +25.2 161,907 429,136 -6,997 Hover/Click
Feb25 241029 2778.3 2812.4 2777.3 2805.8 +25.3 6,926 78,109 +2,108 Hover/Click
Apr25 241029 2798.8 2832.1 2798.4 2826.0 +25.4 2,986 29,403 +343 Hover/Click
Jun25 241029 2829.1 2853.2 2819.4 2846.6 +25.5 1,593 15,985 +533 Hover/Click
Aug25 241029 2837.5 2871.3 2837.5 2865.9 +25.0 669 2,724 +134 Hover/Click
Oct25 241029 2864.8 2887.6 2864.8 2885.4 +24.8 98 505 +7 Hover/Click
Dec25 241029 2887.0 2908.0 2884.1 2904.5 +24.6 252 4,369 +11 Hover/Click
Feb26 241029 2923.1 2923.1 2923.1 2923.1 +24.8 12 19 +6 Hover/Click
Apr26 241029 2939.8 2939.8 2939.8 2939.8 +24.9 0 31 +0 Hover/Click
Jun26 241029 2958.8 2958.8 2958.8 2958.8 +24.9 0 207 +0 Hover/Click
Aug26 241029 2976.6 2976.6 2976.6 2976.6 +25.0       Hover/Click
Total Volume and Open Interest 175,066 561,406 -3,991  
Silver(CMX) Weekly Monthly
Dec24 241029 3384.5 3472.5 3376.5 3444.1 +44.0 62,511 124,757 -690 Hover/Click
Mar25 241029 3426.0 3518.0 3424.0 3490.7 +44.7 3,148 21,079 +774 Hover/Click
May25 241029 3460.0 3540.0 3460.0 3519.6 +45.3 402 5,384 +83 Hover/Click
Jul25 241029 3532.5 3567.0 3487.5 3548.3 +46.0 125 1,517 +1 Hover/Click
Sep25 241029 3577.0 3577.0 3577.0 3577.0 +46.6 64 285 +2 Hover/Click
Dec25 241029 3590.0 3636.5 3565.0 3618.1 +47.1 97 447 +41 Hover/Click
Mar26 241029 3656.5 3656.5 3656.5 3656.5 +47.6 0 13 +0 Hover/Click
Total Volume and Open Interest 66,657 155,247 +185  
Platinum(NYMEX) Weekly Monthly
Jan25 241029 1044.0 1063.4 1042.5 1059.3 +12.5 19,581 76,427 +1,147 Hover/Click
Apr25 241029 1052.7 1072.1 1051.6 1068.2 +12.6 771 7,830 +238 Hover/Click
Jul25 241029 1063.8 1078.6 1063.8 1075.7 +12.5 119 793 +34 Hover/Click
Oct25 241029 1082.2 1082.5 1082.2 1082.4 +12.3 4 111 +0 Hover/Click
Total Volume and Open Interest 20,610 85,463 +1,406  
Palladium(NYMEX) Weekly Monthly
Dec24 241029 1216.50 1255.00 1209.00 1228.30 +3.40 6,641 15,961 +32 Hover/Click
Mar25 241029 1233.50 1262.50 1219.00 1237.70 +3.50 783 1,937 +451 Hover/Click
Jun25 241029 1251.00 1257.00 1223.50 1243.80 +3.40 1 23 +0 Hover/Click
Total Volume and Open Interest 7,430 17,936 +479  
Copper(CMX) Weekly Monthly
Dec24 241029 436.80 443.00 433.05 436.05 -0.20 41,310 117,669 -1,383 Hover/Click
Mar25 241029 441.25 447.30 437.95 440.60 -0.45 9,499 74,988 -443 Hover/Click
May25 241029 443.30 449.30 440.80 443.30 -0.50 3,371 22,291 -466 Hover/Click
Jul25 241029 444.30 451.45 443.10 445.50 -0.55 1,898 12,042 +749 Hover/Click
Sep25 241029 446.95 452.85 445.50 447.30 -0.70 271 2,192 +48 Hover/Click
Total Volume and Open Interest 59,180 244,585 -1,462  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241029 42643 42697 42364 42447 -159 104,638 88,720 +1,047 Hover/Click
Mar25 241029 43007 43087 42767 42842 -160 55 746 +8 Hover/Click
Jun25 241029 43232 43362 43126 43168 -156 0 7 +0 Hover/Click
Sep25 241029 43526 43526 43526 43526 -157       Hover/Click
Total Volume and Open Interest 104,693 89,473 +1,055  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241029 42631 42697 42364 42447 -159 82,284 20,882 +125 Hover/Click
Mar25 241029 42997 43090 42768 42842 -160 150 414 +39 Hover/Click
Jun25 241029 43168 43168 43168 43168 -156 2 13 +2 Hover/Click
Sep25 241029 43526 43526 43526 43526 -157       Hover/Click
Total Volume and Open Interest 82,436 21,309 +166  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241029 5867.00 5883.75 5837.50 5871.00 +9.50 1,017,440 2,147,226 +965 Hover/Click
Mar25 241029 5921.00 5947.00 5898.75 5932.00 +9.50 1,672 35,384 +525 Hover/Click
Jun25 241029 5973.50 5996.25 5953.00 5984.75 +9.50 16 673 +1 Hover/Click
Sep25 241029 6036.00 6036.00 6036.00 6036.00 +9.50 6 24 +2 Hover/Click
Total Volume and Open Interest 1,019,134 2,184,348 +695  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241029 5864.75 5883.75 5837.50 5871.00 +9.50 806,300 160,889 +5,055 Hover/Click
Mar25 241029 5928.50 5944.75 5898.75 5932.00 +9.50 1,046 2,237 +39 Hover/Click
Jun25 241029 5985.00 5995.50 5954.25 5984.75 +9.50 26 134 +7 Hover/Click
Sep25 241029 6036.00 6036.00 6036.00 6036.00 +9.50 0 10 +0 Hover/Click
Total Volume and Open Interest 807,372 163,270 +5,101  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241029 20513.00 20760.25 20432.25 20696.50 +199.50 430,120 248,760 +1,266 Hover/Click
Mar25 241029 20746.50 20996.25 20672.50 20936.00 +201.75 640 1,853 +16 Hover/Click
Jun25 241029 21148.00 21167.00 20894.00 21130.00 +199.75 3 9 +1 Hover/Click
Total Volume and Open Interest 430,763 250,628 +1,283  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241029 20508.00 20760.25 20432.00 20696.50 +199.50 1,109,789 98,216 +5,053 Hover/Click
Mar25 241029 20769.00 20999.00 20670.00 20936.00 +201.75 2,671 4,481 +103 Hover/Click
Jun25 241029 21188.00 21188.00 20893.25 21130.00 +199.75 2 57 +1 Hover/Click
Total Volume and Open Interest 1,112,462 102,762 +5,157  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241029 3158.90 3164.40 3127.60 3160.80 +3.50 8,019 36,625 +784 Hover/Click
Mar25 241029 3187.60 3190.20 3160.60 3187.60 +0.70       Hover/Click
Jun25 241029 3203.00 3203.00 3203.00 3203.00 +2.70       Hover/Click
Total Volume and Open Interest 8,019 36,625 +784  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241029 18.75 19.10 18.45 18.76 -0.04 81,087 132,838 -11,210  
Dec24 241029 18.24 18.42 17.95 18.20 -0.05 39,305 91,206 +3,506  
Jan25 241029 18.51 18.67 18.30 18.44 -0.06 9,594 38,999 +97  
Total Volume and Open Interest 141,590 323,724 -6,442  
S & P 600(CME)
Dec24 241029 1412.90 1412.90 1404.10 1412.90 -6.60 0 718 +0  
Mar25 241029 1429.40 1429.40 1429.40 1429.40 -6.70        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241029 2257.70 2262.80 2231.30 2250.30 -7.20 123,157 438,509 -1,266 Hover/Click
Mar25 241029 2279.10 2283.70 2253.70 2271.90 -7.30 531 883 +314 Hover/Click
Jun25 241029 2284.70 2284.70 2284.70 2284.70 -7.70 0 1 +0 Hover/Click
Total Volume and Open Interest 123,688 439,393 -952  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241029 2256.40 2262.80 2231.40 2250.30 -7.20 56,400 20,279 -655 Hover/Click
Mar25 241029 2276.60 2284.00 2253.80 2271.90 -7.30 264 531 -39 Hover/Click
Jun25 241029 2284.70 2284.70 2284.70 2284.70 -7.70 0 4 +0 Hover/Click
Total Volume and Open Interest 56,664 20,817 -694  
Nikkei 225(CME)
Dec24 241029 38730 39375 38525 39260 +560 5,572 9,673 -43  
Mar25 241029 39310 39400 38700 39310 +560 0 6 +0  
Total Volume and Open Interest 5,572 9,679 -43  
Nikkei 225(SGX) Weekly Monthly
Dec24 241029 38640 39000 38270 38960 +360 29,741 81,950 +278  
Mar25 241029 38635 38920 38635 38920 +365 10 897 -1  
Jun25 241029 38670 38670 38670 38670 +365 0 792 +0  
Total Volume and Open Interest 29,751 86,751 +277  
Nikkei 225 Mini(JPX)
Dec24 241029 38705 38970 38265 38970 +300 638,726 304,543 +2,999  
Mar25 241029 38680 38950 38255 38950 +310 18,922 12,751 -5  
Jun25 241029 38360 38700 38000 38700 +300 593 1,781 -102  
Total Volume and Open Interest 700,159 339,317 +4,570  
Nikkei 225(JPX)
Dec24 241029 38710 38970 38270 38970 +300 47,037 179,672 -545  
Mar25 241029 38690 38950 38260 38950 +310 405 10,656 +273  
Jun25 241029 38700 38700 38700 38700 +300 1 7,396 +1  
Total Volume and Open Interest 47,455 224,879 -261  
Nikkei 225(CME) Yen
Dec24 241029 38630 39290 38435 39170 +565 23,727 40,270 -375  
Mar25 241029 39165 39250 38495 39165 +590 0 14 +0  
Jun25 241029 39200 39200 39200 39200 +630        
Total Volume and Open Interest 23,727 40,286 -375  
Nikkei 225(CME) e-Mini Yen
Dec24 241029 39170 39170 39170 39170 +565        
Mar25 241029 39165 39165 39165 39165 +590 0 1 +0  
Jun25 241029 39200 39200 39200 39200 +630        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241029 7593.0 7633.0 7509.5 7524.5 -47.0 43,310 182,194 +656  
Dec24 241029 7639.5 7644.5 7527.5 7540.0 -47.5 314 1,406 +13  
Jan25 241029 7553.5 7553.5 7553.5 7553.5 -47.5        
Mar25 241029 7590.5 7590.5 7590.5 7590.5 -47.0 0 1 +0  
Jun25 241029 7461.0 7461.0 7461.0 7461.0 -46.5        
Sep25 241029 7496.0 7496.0 7496.0 7496.0 -47.0        
Total Volume and Open Interest 43,624 183,601 +669  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241029 20599 20896 20531 20789 +190 135,612 64,044 -23,547  
Nov24 241029 20641 20950 20581 20845 +199 67,788 79,539 +31,952  
Dec24 241029 20674 21000 20674 20911 +194 1,022 18,948 -6  
Total Volume and Open Interest 204,444 166,526 +8,394  
DAX(EUREX) Weekly Monthly
Dec24 241029 19621.0 19747.0 19562.0 19584.0 -46.0 41,379 58,830 +1,785  
Mar25 241029 19755.0 19755.0 19755.0 19755.0 -50.0 0 72 +0  
Jun25 241029 19971.0 19971.0 19971.0 19971.0 -47.0 0 2 +0  
Total Volume and Open Interest 41,379 58,904 +1,785  
Mini-DAX(EUREX)
Dec24 241029 19625.0 19748.0 19562.0 19584.0 -46.0 32,518 9,853 +390  
Mar25 241029 19858.0 19891.0 19737.0 19755.0 -50.0 33 48 +8  
Jun25 241029 19971.0 19971.0 19971.0 19971.0 -47.0 0 5 +0  
Total Volume and Open Interest 32,551 9,906 +398  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241029 4986 5015 4960 4964 -23 525,347 2,169,437 +24,794  
Mar25 241029 5025 5031 4987 4989 -22 27 20,149 +5  
Jun25 241029 4930 4930 4930 4930 -21 0 803 +0  
Total Volume and Open Interest 525,374 2,190,901 +24,799  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241029 12317 12336 12113 12128 -141 19,140 176,199 +2,972  
Mar25 241029 12205 12222 12115 12118 -139 1,764 4,698 +1,658  
Jun25 241029 11921 11921 11921 11921 -140 0 27 +0  
Total Volume and Open Interest 20,904 180,924 +4,630  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241029 8320.50 8352.50 8224.50 8243.50 -76.00 80,162 444,226 +773  
Mar25 241029 8364.00 8364.00 8269.00 8272.00 -76.00 3 17 +3  
Jun25 241029 8278.00 8278.00 8278.00 8278.00 -76.00 0 153 +0  
Total Volume and Open Interest 80,165 444,396 +776  
SPI 200(SFE) Weekly Monthly
Dec24 241029 8241.0 8299.0 8215.0 8275.0 +25.0 23,975 224,325 +601  
Mar25 241029 8347.0 8347.0 8347.0 8347.0 +25.0        
Jun25 241029 8421.0 8421.0 8421.0 8421.0 +25.0 0 253 +0  
Total Volume and Open Interest 23,975 224,888 +601  
FTSE MIB(ISE)
Dec24 241029 34915.00 35075.00 34620.00 34744.00 -95.00 10,986 112,848 +718  
Mar25 241029 35195.00 35195.00 34899.00 34899.00 -100.00 5 87 +6  
Jun25 241029 34264.00 34264.00 34264.00 34264.00 -111.00 0 3 +0  
Total Volume and Open Interest 10,991 112,938 +724  
KOSPI 200(KFE)
Dec24 241029 347.55 349.65 345.85 349.55 +1.30 183,062 266,533 +3,231  
Mar25 241029 347.65 349.30 345.70 349.20 +1.05 303 4,760 +184  
Jun25 241029 350.10 350.10 350.10 350.10 +1.35 0 3,270 +0  
Total Volume and Open Interest 183,367 277,189 +3,417  
GSCI(CME) Weekly Monthly
Nov24 241029 528.00 530.85 525.85 527.35 -0.30 70 1,149 +10  
Dec24 241029 529.70 533.35 528.45 529.70 -0.30        
Jan25 241029 527.20 527.20 527.20 527.20 -5.30        
Total Volume and Open Interest 70 1,149 +10  
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?