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 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241030 965.00 979.00 963.75 976.50 +11.25 82,001 33,702 -40,378 Hover/Click
Jan25 241030 978.50 992.75 977.25 991.25 +12.25 162,480 341,566 +15,450 Hover/Click
Mar25 241030 993.00 1007.00 992.00 1005.50 +12.00 61,084 197,849 +3,074 Hover/Click
May25 241030 1009.50 1023.00 1007.75 1021.25 +11.50 28,992 117,223 +5,323 Hover/Click
Jul25 241030 1022.00 1034.75 1020.50 1033.00 +11.00 14,303 78,081 +948 Hover/Click
Aug25 241030 1023.75 1036.00 1021.75 1034.25 +11.00 2,484 6,876 -42 Hover/Click
Sep25 241030 1016.00 1028.50 1014.50 1026.75 +10.50 1,526 7,369 +406 Hover/Click
Nov25 241030 1016.25 1029.50 1015.75 1027.25 +10.00 6,551 46,017 +980 Hover/Click
Jan26 241030 1032.25 1040.75 1027.50 1038.50 +10.00 185 2,206 +40 Hover/Click
Mar26 241030 1041.50 1045.00 1032.75 1043.00 +9.25 51 1,469 +30 Hover/Click
May26 241030 1050.00 1051.00 1050.00 1050.00 +8.75 25 393 +10 Hover/Click
Jul26 241030 1058.75 1059.50 1058.00 1058.00 +8.25 60 713 +24 Hover/Click
Aug26 241030 1054.25 1054.25 1054.25 1054.25 +8.25 0 96 +0 Hover/Click
Sep26 241030 1042.25 1042.25 1042.25 1042.25 +7.75 2 62 +0 Hover/Click
Total Volume and Open Interest 359,801 834,791 -14,107  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241030 301.70 304.00 300.50 301.60 -0.20 56,388 205,931 -2,495 Hover/Click
Jan25 241030 303.00 305.00 302.00 302.90 -0.10 26,114 130,955 +739 Hover/Click
Mar25 241030 305.70 307.40 304.70 305.50 -0.20 29,462 105,280 +1,673 Hover/Click
May25 241030 309.50 310.90 308.40 309.40 unch 18,388 55,573 +2,176 Hover/Click
Jul25 241030 313.50 314.90 312.50 313.60 +0.10 14,234 48,026 +1,864 Hover/Click
Aug25 241030 314.30 315.80 313.30 314.50 +0.20 5,509 12,964 +1,536 Hover/Click
Sep25 241030 314.60 316.00 313.60 314.80 +0.20 2,829 10,445 +108 Hover/Click
Oct25 241030 313.90 315.40 313.10 314.20 +0.20 1,635 6,805 +144 Hover/Click
Dec25 241030 316.50 318.60 315.60 316.50 +0.10 2,389 12,572 +567 Hover/Click
Jan26 241030 318.60 319.50 316.50 317.30 unch 147 1,308 +30 Hover/Click
Total Volume and Open Interest 157,190 591,329 +6,348  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241030 42.89 44.24 42.64 43.81 +1.01 55,380 186,931 -4,214 Hover/Click
Jan25 241030 42.85 44.22 42.70 43.81 +0.96 22,493 123,223 -515 Hover/Click
Mar25 241030 43.10 44.34 42.87 43.95 +0.94 20,302 96,179 +710 Hover/Click
May25 241030 43.26 44.51 43.08 44.14 +0.92 10,618 50,912 +954 Hover/Click
Jul25 241030 43.42 44.64 43.24 44.29 +0.91 6,711 39,961 +1,206 Hover/Click
Aug25 241030 43.28 44.46 43.08 44.12 +0.89 1,943 7,820 +76 Hover/Click
Sep25 241030 43.16 44.21 42.89 43.89 +0.87 1,115 7,195 +112 Hover/Click
Oct25 241030 42.76 43.87 42.57 43.58 +0.85 282 3,316 -7 Hover/Click
Dec25 241030 42.79 43.84 42.54 43.54 +0.85 677 11,697 +106 Hover/Click
Jan26 241030 43.23 43.82 42.58 43.54 +0.84 7 835 +0 Hover/Click
Total Volume and Open Interest 119,532 529,331 -1,568  
Canola(WCE) Weekly Monthly
Nov24 241030 633.7 640.8 624.4 624.4 -7.4 2,914 2,735 -2,637 Hover/Click
Jan25 241030 644.9 657.4 639.7 640.2 -7.0 32,629 135,418 -4,404 Hover/Click
Mar25 241030 652.5 664.1 647.5 648.1 -6.7 14,034 31,161 +106 Hover/Click
May25 241030 656.0 667.1 653.3 653.3 -5.0 4,473 18,595 +534 Hover/Click
Jul25 241030 657.4 668.3 656.2 656.2 -3.4 930 13,244 -47 Hover/Click
Nov25 241030 630.0 639.4 630.0 633.2 +0.6 608 10,167 -80 Hover/Click
Total Volume and Open Interest 55,588 211,684 -6,528  
Corn(CBOT) Weekly Monthly
Dec24 241030 413.25 414.25 411.00 411.50 -2.25 197,431 712,894 -11,113 Hover/Click
Mar25 241030 426.50 427.75 425.00 425.50 -1.50 101,919 460,994 +5,196 Hover/Click
May25 241030 434.75 435.75 433.25 433.75 -1.25 29,017 156,346 +1,212 Hover/Click
Jul25 241030 438.75 439.75 437.75 438.50 -0.50 22,985 159,454 +1,222 Hover/Click
Sep25 241030 434.25 435.25 433.00 434.75 +0.50 5,176 55,657 +1,092 Hover/Click
Dec25 241030 439.50 441.00 438.50 440.50 +0.75 9,731 124,768 +2,732 Hover/Click
Mar26 241030 450.50 451.50 449.75 451.25 +0.75 94 5,844 +15 Hover/Click
May26 241030 456.50 457.50 455.25 457.25 +0.50 18 752 +0 Hover/Click
Jul26 241030 460.75 461.00 459.50 461.00 +0.50 0 1,341 +0 Hover/Click
Sep26 241030 447.00 448.00 447.00 448.00 -0.50 0 275 +0 Hover/Click
Total Volume and Open Interest 366,390 1,683,328 +363  
Wheat(CBOT) Weekly Monthly
Dec24 241030 571.25 580.50 564.00 573.25 +2.75 67,415 198,443 -5,151 Hover/Click
Mar25 241030 591.75 599.50 584.25 593.50 +3.00 30,719 108,671 +2,762 Hover/Click
May25 241030 602.50 610.25 595.50 605.25 +3.50 14,449 42,424 +852 Hover/Click
Jul25 241030 608.00 614.75 600.50 611.50 +4.25 9,149 51,065 +595 Hover/Click
Sep25 241030 620.00 625.00 611.25 623.25 +5.75 3,325 7,031 +141 Hover/Click
Dec25 241030 634.25 639.75 625.75 638.75 +7.50 771 6,988 +93 Hover/Click
Total Volume and Open Interest 125,918 415,888 -682  
Wheat(KCBT) Weekly Monthly
Dec24 241030 574.00 583.00 565.75 575.75 +1.50 27,623 127,332 -605 Hover/Click
Mar25 241030 588.00 596.75 580.00 589.75 +1.25 14,351 78,231 +1,021 Hover/Click
May25 241030 597.75 606.00 589.75 600.25 +2.00 6,476 26,449 +860 Hover/Click
Jul25 241030 607.00 614.00 597.75 609.00 +2.75 3,234 27,968 +383 Hover/Click
Sep25 241030 618.75 624.25 608.25 620.00 +3.25 1,040 3,795 +15 Hover/Click
Dec25 241030 635.75 638.25 622.50 634.00 +3.50 219 1,592 -32 Hover/Click
Mar26 241030 644.75 647.50 640.00 644.75 +3.75 2 134 +1 Hover/Click
Total Volume and Open Interest 52,945 265,583 +1,643  
Wheat(MGE) Weekly Monthly
Dec24 241030 606.00 617.50 600.00 609.00 +2.50 9,312 43,426 +126 Hover/Click
Mar25 241030 631.00 640.00 624.25 632.75 +2.75 6,061 21,296 +861 Hover/Click
May25 241030 640.25 652.50 636.25 645.00 +2.75 1,067 6,998 +198 Hover/Click
Jul25 241030 652.50 660.00 651.00 654.00 +3.25 152 3,259 +47 Hover/Click
Sep25 241030 655.25 662.50 655.25 662.00 +3.25 40 1,174 -9 Hover/Click
Dec25 241030 674.25 674.50 674.25 674.50 +3.25 29 341 -4 Hover/Click
Total Volume and Open Interest 16,674 76,524 +1,226  
Oats(CBOT) Weekly Monthly
Dec24 241030 384.00 392.50 383.75 390.75 +6.75 417 3,069 +47 Hover/Click
Mar25 241030 384.25 391.00 383.25 390.25 +7.25 121 796 -10 Hover/Click
May25 241030 386.50 389.50 386.50 389.50 +7.50 21 174 +21 Hover/Click
Jul25 241030 386.50 389.25 386.50 389.25 +7.50 1 27 +0 Hover/Click
Total Volume and Open Interest 560 4,081 +58  
Rough Rice(CBOT) Weekly Monthly
Nov24 241030 14.90 15.01 14.55 14.57 -0.36 465 755 -331 Hover/Click
Jan25 241030 14.99 15.01 14.65 14.71 -0.31 1,089 7,961 +221 Hover/Click
Mar25 241030 14.99 15.00 14.90 14.96 -0.25 13 486 +12 Hover/Click
May25 241030 15.19 15.19 15.19 15.19 -0.25 0 82 +0 Hover/Click
Total Volume and Open Interest 1,572 9,317 -93  
Live Cattle(CME) Weekly Monthly
Oct24 241030 189.535 189.535 187.830 188.400 -0.900 742 282 -509 Hover/Click
Dec24 241030 187.900 187.935 185.485 186.435 -1.515 24,217 142,984 -29 Hover/Click
Feb25 241030 188.500 188.500 186.300 187.050 -1.580 15,290 90,821 +2,781 Hover/Click
Apr25 241030 188.880 188.950 186.750 187.600 -1.500 8,399 62,291 +468 Hover/Click
Jun25 241030 182.100 182.150 180.185 180.935 -1.395 3,586 35,501 +447 Hover/Click
Aug25 241030 179.185 179.285 177.500 178.235 -1.265 1,465 11,431 +292 Hover/Click
Total Volume and Open Interest 54,513 352,341 +3,508  
Feeder Cattle(CME) Weekly Monthly
Oct24 241030 249.735 250.985 249.400 250.950 +0.915 1,043 2,433 -103 Hover/Click
Nov24 241030 246.000 246.185 243.850 245.500 -1.100 3,669 9,452 -312 Hover/Click
Jan25 241030 243.380 243.500 240.785 241.985 -2.050 8,957 22,777 +480 Hover/Click
Mar25 241030 242.150 242.150 239.130 239.850 -2.585 2,633 8,754 +135 Hover/Click
Apr25 241030 241.900 242.700 240.250 240.985 -2.645 1,218 3,268 +49 Hover/Click
May25 241030 242.485 242.750 240.685 241.500 -2.630 576 3,549 +94 Hover/Click
Aug25 241030 249.000 249.000 245.750 246.880 -2.170 281 3,395 +78 Hover/Click
Total Volume and Open Interest 18,392 53,830 +424  
Lean Hogs(CME) Weekly Monthly
Dec24 241030 83.000 84.650 83.000 84.380 +1.550 33,914 139,040 +895 Hover/Click
Feb25 241030 85.350 86.230 85.300 85.700 +0.320 18,907 78,516 +1,044 Hover/Click
Apr25 241030 87.700 88.280 87.550 88.050 +0.270 11,397 56,583 +1,297 Hover/Click
May25 241030 90.750 91.100 90.500 91.080 +0.300 456 3,728 +143  
Jun25 241030 97.400 97.650 97.230 97.600 +0.150 5,076 24,817 +226 Hover/Click
Jul25 241030 97.150 97.530 97.080 97.500 +0.150 2,180 12,958 +89 Hover/Click
Aug25 241030 95.650 95.950 95.400 95.780 +0.050 550 9,338 +42 Hover/Click
Oct25 241030 79.630 79.980 79.600 79.900 unch 94 4,415 +31 Hover/Click
Total Volume and Open Interest 72,578 330,043 +3,771  
Class III Milk(CME) Weekly Monthly
Nov24 241030 20.17 20.36 20.15 20.27 +0.05 729 4,300 -32 Hover/Click
Dec24 241030 19.86 19.96 19.64 19.67 -0.27 1,364 4,391 -71 Hover/Click
Jan25 241030 19.90 19.91 19.66 19.66 -0.24 557 2,335 -199 Hover/Click
Feb25 241030 19.74 19.79 19.66 19.69 -0.10 53 1,736 -13 Hover/Click
Mar25 241030 19.61 19.64 19.50 19.55 -0.08 25 1,455 -6 Hover/Click
Apr25 241030 19.43 19.43 19.40 19.40 +0.03 5 991 +4 Hover/Click
May25 241030 19.31 19.31 19.30 19.30 unch 2 842 +0 Hover/Click
Jun25 241030 19.30 19.30 19.30 19.30 unch 1 841 +1 Hover/Click
Jul25 241030 19.40 19.40 19.40 19.40 unch 4 532 +0 Hover/Click
Aug25 241030 19.45 19.45 19.45 19.45 unch 3 555 +0 Hover/Click
Sep25 241030 19.48 19.48 19.48 19.48 unch 0 448 +0 Hover/Click
Oct25 241030 19.58 19.58 19.58 19.58 unch 0 402 +0 Hover/Click
Nov25 241030 19.45 19.45 19.45 19.45 unch 0 408 +0 Hover/Click
Total Volume and Open Interest 2,743 19,558 -4,359  
Cocoa(ICE) Weekly Monthly
Dec24 241030 7253 7412 7066 7391 +124 9,564 37,454 -2,457 Hover/Click
Mar25 241030 6805 6986 6666 6957 +106 11,058 46,197 +800 Hover/Click
May25 241030 6482 6672 6368 6641 +117 4,265 25,443 +104 Hover/Click
Jul25 241030 6220 6404 6135 6374 +113 3,786 11,812 +206 Hover/Click
Sep25 241030 5985 6096 5861 6060 +75 1,473 5,985 +245 Hover/Click
Dec25 241030 5592 5698 5502 5658 +17 560 4,281 +55 Hover/Click
Mar26 241030 5351 5428 5264 5398 -5 177 189 +60 Hover/Click
Total Volume and Open Interest 30,894 131,389 -989  
Coffee "C"(ICE) Weekly Monthly
Dec24 241030 248.70 250.55 245.15 249.60 +1.50 13,578 78,564 -1,294 Hover/Click
Mar25 241030 247.80 250.00 244.40 249.05 +1.80 10,043 69,326 +488 Hover/Click
May25 241030 246.45 248.70 243.15 247.80 +1.95 3,462 30,978 +335 Hover/Click
Jul25 241030 243.85 246.05 240.60 245.30 +2.05 1,687 14,663 +81 Hover/Click
Sep25 241030 240.25 242.80 237.50 242.20 +2.15 576 8,921 +43 Hover/Click
Dec25 241030 235.70 237.80 232.35 237.30 +2.35 483 10,732 +51 Hover/Click
Total Volume and Open Interest 29,905 215,285 -288  
Orange Juice(ICE) Weekly Monthly
Nov24 241030 525.00 527.00 500.00 505.35 -6.15 322 196 -113 Hover/Click
Jan25 241030 484.10 485.00 478.05 483.35 -0.80 692 8,150 +113 Hover/Click
Mar25 241030 470.00 475.15 470.00 474.30 -0.30 59 1,293 +20 Hover/Click
May25 241030 464.95 464.95 464.95 464.95 -1.00 11 147 +7 Hover/Click
Jul25 241030 458.45 458.45 458.45 458.45 -1.35 0 1 +0 Hover/Click
Sep25 241030 448.55 448.55 448.55 448.55 -1.35       Hover/Click
Total Volume and Open Interest 1,084 9,788 +27  
Sugar #11(ICE) Weekly Monthly
Mar25 241030 22.16 22.43 21.86 22.22 +0.14 31,464 373,194 +75 Hover/Click
May25 241030 20.50 20.75 20.27 20.57 +0.12 10,932 164,587 +1,042 Hover/Click
Jul25 241030 19.60 19.80 19.43 19.66 +0.10 6,319 131,189 +696 Hover/Click
Oct25 241030 19.36 19.52 19.19 19.39 +0.08 4,472 72,637 +205 Hover/Click
Mar26 241030 19.42 19.59 19.28 19.45 +0.05 3,067 39,320 -50 Hover/Click
May26 241030 18.30 18.39 18.12 18.26 +0.03 905 25,532 +175 Hover/Click
Jul26 241030 17.74 17.83 17.57 17.69 unch 800 17,751 +160 Hover/Click
Oct26 241030 17.66 17.73 17.50 17.60 -0.01 575 12,380 +163 Hover/Click
Mar27 241030 17.91 17.91 17.77 17.83 -0.04 175 6,692 +44 Hover/Click
Total Volume and Open Interest 58,758 850,281 +2,472  
London Cocoa(LCE) Weekly Monthly
Dec24 241030 5788 5900 5639 5859 +64 5,082 38,952 -565 Hover/Click
Mar25 241030 5329 5412 5183 5383 +51 10,023 62,146 +880 Hover/Click
May25 241030 5000 5079 4868 5055 +52 4,836 31,069 -515 Hover/Click
Jul25 241030 4756 4833 4646 4807 +57 3,428 19,454 -526 Hover/Click
Sep25 241030 4503 4538 4381 4509 +16 2,946 11,729 -464 Hover/Click
Dec25 241030 4196 4198 4055 4171 -15 2,048 13,987 -8 Hover/Click
Mar26 241030 3959 3960 3870 3960 -12 384 1,255 +55 Hover/Click
Total Volume and Open Interest 28,777 179,266 -1,140  
London Sugar(LCE) Weekly Monthly
Dec24 241030 569.00 572.90 562.00 569.90 +5.70 5,348 30,385 -873 Hover/Click
Mar25 241030 577.10 580.40 568.80 576.90 +5.40 4,568 59,881 +547 Hover/Click
May25 241030 569.90 571.70 561.20 569.00 +5.20 1,271 23,808 -163 Hover/Click
Aug25 241030 552.90 553.80 545.50 551.10 +3.90 196 9,126 +1 Hover/Click
Oct25 241030 539.00 539.50 531.50 536.90 +2.60 124 4,418 +55 Hover/Click
Total Volume and Open Interest 11,628 132,658 -380  
Cotton(ICE) Weekly Monthly
Dec24 241030 70.51 70.74 69.78 69.92 -0.64 17,990 120,795 -129 Hover/Click
Mar25 241030 72.75 72.95 72.07 72.20 -0.54 9,329 70,546 +1,255 Hover/Click
May25 241030 74.22 74.51 73.74 73.85 -0.43 3,073 24,376 -155 Hover/Click
Jul25 241030 75.31 75.64 74.91 75.06 -0.33 3,287 22,872 +2,020 Hover/Click
Oct25 241030 73.86 73.96 73.86 73.96 -0.10 3 4 +3 Hover/Click
Dec25 241030 73.00 73.08 72.60 72.73 -0.10 471 23,258 +46 Hover/Click
Total Volume and Open Interest 34,156 262,891 +3,040  
Crude Oil(NYM) Weekly Monthly
Dec24 241030 67.47 69.17 67.28 68.61 +1.40 291,929 354,114 +4,729 Hover/Click
Jan25 241030 66.97 68.73 66.88 68.18 +1.37 93,132 193,635 +6,501 Hover/Click
Feb25 241030 66.69 68.37 66.58 67.82 +1.34 38,724 116,947 +5,290 Hover/Click
Mar25 241030 66.47 68.09 66.37 67.57 +1.31 34,911 137,451 +3,779 Hover/Click
Apr25 241030 66.34 67.92 66.21 67.40 +1.28 13,932 58,433 +756 Hover/Click
May25 241030 66.23 67.78 66.13 67.27 +1.25 12,929 50,047 -45 Hover/Click
Jun25 241030 66.12 67.64 66.02 67.15 +1.23 43,747 156,990 +38 Hover/Click
Jul25 241030 66.03 67.46 65.91 67.01 +1.21 7,819 40,323 -576 Hover/Click
Aug25 241030 65.90 67.20 65.90 66.86 +1.18 5,023 36,427 -329 Hover/Click
Sep25 241030 65.78 67.07 65.72 66.71 +1.15 14,772 62,176 +409 Hover/Click
Oct25 241030 65.84 66.81 65.72 66.58 +1.14 2,892 35,195 +20 Hover/Click
Nov25 241030 65.84 66.67 65.84 66.46 +1.12 2,140 26,782 +400 Hover/Click
Dec25 241030 65.40 66.73 65.31 66.34 +1.11 36,814 157,176 +2,379 Hover/Click
Jan26 241030 65.72 66.20 65.72 66.20 +1.09 883 22,374 -11 Hover/Click
Feb26 241030 66.06 66.06 66.06 66.06 +1.08 741 12,208 +131 Hover/Click
Mar26 241030 66.05 66.05 65.94 65.94 +1.06 755 19,360 +244 Hover/Click
Total Volume and Open Interest 616,345 1,751,736 +24,353  
e-miNY Crude Oil(NYM)
Dec24 241030 67.375 69.150 67.300 68.600 +1.400 7,166 2,724 +48  
Jan25 241030 66.975 68.700 66.900 68.175 +1.375 960 356 +25  
Feb25 241030 66.700 68.325 66.600 67.825 +1.325 57 55 +10  
Mar25 241030 66.525 68.000 66.525 67.575 +1.325 21 40 +5  
Apr25 241030 66.850 67.500 66.825 67.400 +1.275 0 9 +0  
May25 241030 66.425 67.500 66.400 67.275 +1.250 3 5 +0  
Jun25 241030 67.100 67.150 67.100 67.150 +1.225 2 20 +2  
Jul25 241030 67.000 67.000 67.000 67.000 +1.200 0 2 +0  
Aug25 241030 65.900 66.850 65.875 66.850 +1.175 4 6 +0  
Sep25 241030 66.025 66.825 66.025 66.700 +1.150 10 16 +2  
Total Volume and Open Interest 8,247 3,307 +94  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241030 213.95 220.63 213.87 218.76 +5.39 18,703 12,935 -7,232 Hover/Click
Dec24 241030 215.03 221.70 214.83 219.85 +5.49 64,673 142,695 +3,010 Hover/Click
Jan25 241030 216.10 222.54 215.83 220.68 +5.39 28,176 65,535 +2,037 Hover/Click
Feb25 241030 216.52 222.64 216.06 220.83 +5.24 15,664 45,473 +1,043 Hover/Click
Mar25 241030 215.80 221.72 215.40 220.01 +5.07 11,908 39,799 +111 Hover/Click
Apr25 241030 215.11 220.65 214.53 219.00 +4.91 4,579 20,266 +118 Hover/Click
May25 241030 214.68 220.10 214.13 218.47 +4.80 3,181 13,450 +161 Hover/Click
Jun25 241030 214.57 219.95 214.05 218.31 +4.71 8,138 33,903 +597 Hover/Click
Jul25 241030 215.55 220.65 214.89 219.07 +4.62 1,043 6,875 +112 Hover/Click
Aug25 241030 216.50 221.46 215.92 219.92 +4.51 779 4,830 +133 Hover/Click
Sep25 241030 217.58 222.43 217.06 220.96 +4.43 1,469 6,881 +83 Hover/Click
Oct25 241030 218.74 222.72 218.74 222.00 +4.36 533 2,352 +161 Hover/Click
Nov25 241030 219.54 222.70 219.54 222.70 +4.34 561 3,350 +67 Hover/Click
Dec25 241030 219.60 224.67 219.36 223.18 +4.28 2,645 14,885 +259 Hover/Click
Total Volume and Open Interest 162,331 424,484 +720  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241030 195.72 200.63 195.54 199.57 +4.39 21,145 16,282 -6,900 Hover/Click
Dec24 241030 192.19 197.44 192.14 195.90 +4.11 66,008 147,361 +939 Hover/Click
Jan25 241030 190.53 195.23 190.39 193.78 +3.92 29,189 68,383 +1,479 Hover/Click
Feb25 241030 191.07 195.68 190.93 194.28 +3.89 11,526 26,201 -180 Hover/Click
Mar25 241030 192.86 197.38 192.77 196.05 +3.78 9,576 29,867 +192 Hover/Click
Apr25 241030 210.41 214.88 210.38 213.62 +3.61 5,498 15,780 +377 Hover/Click
May25 241030 211.28 214.33 211.09 213.87 +3.60 3,375 13,104 +715 Hover/Click
Jun25 241030 209.69 213.89 209.45 212.66 +3.57 4,609 15,827 -74 Hover/Click
Jul25 241030 209.89 211.65 208.79 210.84 +3.58 1,728 5,986 +188 Hover/Click
Aug25 241030 207.50 209.23 206.60 208.62 +3.60 1,912 3,975 +354 Hover/Click
Total Volume and Open Interest 156,337 357,909 -2,201  
e-miNY RBOB Gasoline(NYM)
Nov24 241030 199.57 199.57 199.57 199.57 +4.39        
Dec24 241030 195.90 195.90 195.90 195.90 +4.11        
Jan25 241030 193.78 193.78 193.78 193.78 +3.92        
Feb25 241030 194.28 194.28 194.28 194.28 +3.89        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec24 241030 2.905 2.919 2.770 2.845 -0.014 143,883 290,216 +5,405 Hover/Click
Jan25 241030 3.169 3.171 3.032 3.101 -0.016 78,332 288,154 +9,455 Hover/Click
Feb25 241030 3.091 3.091 2.950 3.013 -0.013 35,627 129,593 +104 Hover/Click
Mar25 241030 2.843 2.843 2.724 2.785 +0.006 49,353 237,420 +5,700 Hover/Click
Apr25 241030 2.793 2.795 2.687 2.738 +0.010 31,966 96,453 -384 Hover/Click
May25 241030 2.863 2.865 2.765 2.817 +0.018 19,371 65,169 +3,036 Hover/Click
Jun25 241030 3.002 3.017 2.927 2.974 +0.024 8,849 34,406 +918 Hover/Click
Jul25 241030 3.164 3.177 3.093 3.136 +0.028 8,846 38,958 -432 Hover/Click
Aug25 241030 3.207 3.217 3.135 3.175 +0.030 5,349 24,946 +515 Hover/Click
Sep25 241030 3.191 3.194 3.112 3.151 +0.029 4,337 22,266 -42 Hover/Click
Oct25 241030 3.251 3.268 3.188 3.225 +0.028 22,140 83,208 +1,463 Hover/Click
Nov25 241030 3.515 3.519 3.445 3.493 +0.039 7,185 27,848 +1,001 Hover/Click
Dec25 241030 3.889 3.907 3.830 3.895 +0.058 5,179 29,681 +1,784 Hover/Click
Jan26 241030 4.117 4.151 4.065 4.135 +0.062 9,993 63,883 +1,706 Hover/Click
Feb26 241030 3.911 3.947 3.862 3.930 +0.061 2,562 12,351 +633 Hover/Click
Mar26 241030 3.466 3.505 3.427 3.486 +0.058 2,653 29,035 +483 Hover/Click
Total Volume and Open Interest 443,994 1,670,161 +31,873  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241030 71.39 73.12 71.08 72.55 +1.43 108,885 148,378 -31,921 Hover/Click
Jan25 241030 70.96 72.74 70.71 72.16 +1.43 381,254 527,463 +6,275 Hover/Click
Feb25 241030 70.62 72.36 70.38 71.79 +1.40 142,674 299,045 +17,789 Hover/Click
Mar25 241030 70.41 72.10 70.18 71.55 +1.36 95,143 189,235 +8,201 Hover/Click
Apr25 241030 70.31 71.94 70.07 71.40 +1.32 44,949 87,872 -699 Hover/Click
May25 241030 70.23 71.83 70.03 71.31 +1.28 34,606 81,540 -4,985 Hover/Click
Jun25 241030 70.19 71.73 69.97 71.22 +1.23 76,895 186,998 -3,681 Hover/Click
Jul25 241030 70.10 71.62 69.90 71.13 +1.21 11,385 61,797 -176 Hover/Click
Aug25 241030 70.03 71.51 69.99 71.02 +1.18 9,763 45,131 +1,754 Hover/Click
Sep25 241030 69.94 71.37 69.76 70.91 +1.16 16,504 74,238 +1,123 Hover/Click
Oct25 241030 69.66 71.19 69.63 70.79 +1.14 4,960 41,487 +508 Hover/Click
Nov25 241030 69.72 71.06 69.53 70.67 +1.11 4,254 35,667 +69 Hover/Click
Dec25 241030 69.66 70.99 69.45 70.57 +1.10 56,377 211,796 -2,911 Hover/Click
Jan26 241030 69.98 70.44 69.98 70.44 +1.07 1,684 23,098 -69 Hover/Click
Total Volume and Open Interest 1,030,913 2,404,887 -5,278  
Gas Oil(ICE) Weekly Monthly
Nov24 241030 644.25 662.75 643.25 658.75 +22.50 62,210 149,651 -7,623 Hover/Click
Dec24 241030 644.75 663.25 643.75 659.50 +22.00 114,985 250,632 -871 Hover/Click
Jan25 241030 645.25 663.50 644.25 659.50 +21.25 47,197 119,745 +3,310 Hover/Click
Feb25 241030 646.25 664.25 645.50 660.50 +20.75 16,585 66,052 +532 Hover/Click
Mar25 241030 647.50 664.25 646.25 660.75 +20.00 21,743 78,522 -838 Hover/Click
Apr25 241030 646.50 663.00 645.75 659.50 +19.25 9,856 34,677 +979 Hover/Click
May25 241030 645.75 661.25 645.75 659.00 +18.75 6,367 30,851 +812 Hover/Click
Jun25 241030 646.25 661.75 645.50 658.50 +18.50 16,731 68,056 +867 Hover/Click
Jul25 241030 649.00 661.75 649.00 659.50 +18.00 2,346 23,302 +745 Hover/Click
Aug25 241030 648.50 662.50 648.50 660.75 +17.75 1,385 20,131 -67 Hover/Click
Total Volume and Open Interest 319,091 992,478 -789  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241030 67.43 69.17 67.29 68.61 +1.40 47,661 103,517 +1,943 Hover/Click
Jan25 241030 67.02 68.72 66.90 68.18 +1.37 49,828 74,836 +3,327 Hover/Click
Feb25 241030 66.70 68.31 66.61 67.82 +1.33 30,445 43,407 +882 Hover/Click
Mar25 241030 66.52 68.03 66.46 67.57 +1.31 30,319 45,589 -98 Hover/Click
Apr25 241030 66.38 67.85 66.38 67.40 +1.28 16,873 19,392 +66 Hover/Click
May25 241030 66.55 67.71 66.50 67.27 +1.25 8,928 18,624 +61 Hover/Click
Jun25 241030 66.32 67.58 66.32 67.15 +1.23 20,650 59,097 +2,056 Hover/Click
Jul25 241030 66.55 67.42 66.55 67.01 +1.21 710 15,082 +38 Hover/Click
Aug25 241030 67.26 67.26 66.86 66.86 +1.18 344 15,124 +106 Hover/Click
Sep25 241030 66.48 67.11 66.47 66.71 +1.15 1,299 29,890 +295 Hover/Click
Oct25 241030 66.95 66.95 66.58 66.58 +1.14 194 15,445 +40 Hover/Click
Nov25 241030 66.81 66.81 66.46 66.46 +1.12 132 14,832 -55 Hover/Click
Dec25 241030 65.74 66.73 65.74 66.35 +1.11 11,707 76,827 +3,321 Hover/Click
Jan26 241030 66.20 66.20 66.20 66.20 +1.09 117 4,226 +21 Hover/Click
Feb26 241030 66.06 66.06 66.06 66.06 +1.07 9 2,224 +9 Hover/Click
Mar26 241030 65.94 65.94 65.94 65.94 +1.06 168 3,552 +35 Hover/Click
Total Volume and Open Interest 221,704 643,322 +12,630  
US Dollar Index(ICE) Weekly Monthly
Dec24 241030 104.125 104.320 103.850 103.863 -0.327 21,332 32,010 +437 Hover/Click
Mar25 241030 103.585 103.940 103.488 103.488 -0.327 15 516 +4 Hover/Click
Jun25 241030 103.177 103.177 103.177 103.177 -0.327       Hover/Click
Total Volume and Open Interest 21,347 32,536 +441  
Australian Dollar(CME) Weekly Monthly
Dec24 241030 65.62 65.99 65.40 65.84 +0.25 89,532 182,067 +1,310 Hover/Click
Mar25 241030 65.67 66.00 65.43 65.86 +0.25 397 835 +153 Hover/Click
Jun25 241030 65.41 65.83 65.41 65.83 +0.23 8 332 -1 Hover/Click
Total Volume and Open Interest 90,003 183,977 +1,488  
British Pound(CME) Weekly Monthly
Dec24 241030 130.10 130.43 129.36 129.83 -0.21 81,424 219,589 -746 Hover/Click
Mar25 241030 130.13 130.37 129.38 129.78 -0.24 31 1,422 -5 Hover/Click
Jun25 241030 129.89 129.89 129.42 129.72 -0.29 0 172 +0 Hover/Click
Total Volume and Open Interest 81,652 221,535 -710  
Canadian Dollar(CME) Weekly Monthly
Dec24 241030 71.98 72.08 71.84 72.06 +0.12 70,517 322,322 +8,156 Hover/Click
Mar25 241030 72.22 72.32 72.09 72.30 +0.12 1,206 5,077 +592 Hover/Click
Jun25 241030 72.46 72.53 72.42 72.53 +0.12 164 1,994 +163 Hover/Click
Sep25 241030 72.66 72.73 72.66 72.73 +0.12 70 263 +70 Hover/Click
Total Volume and Open Interest 72,027 329,945 +8,976  
Japanese Yen(CME) Weekly Monthly
Dec24 241030 65.59 65.85 65.54 65.65 +0.07 128,541 223,008 +8,762 Hover/Click
Mar25 241030 66.36 66.61 66.32 66.41 +0.07 384 1,193 +68 Hover/Click
Jun25 241030 67.00 67.08 67.00 67.07 +0.06 1 936 +1 Hover/Click
Total Volume and Open Interest 129,220 225,894 +8,860  
Swiss Franc(CME) Weekly Monthly
Dec24 241030 115.91 116.15 115.60 116.09 +0.22 23,022 78,612 +1,174 Hover/Click
Mar25 241030 117.21 117.32 116.83 117.26 +0.20 0 261 +0 Hover/Click
Jun25 241030 118.38 118.43 118.00 118.38 +0.18 2 96 +2 Hover/Click
Total Volume and Open Interest 23,024 78,973 +1,176  
EuroFX(CME) Weekly Monthly
Dec24 241030 108.38 108.93 108.26 108.91 +0.56 220,104 639,808 -1,048 Hover/Click
Mar25 241030 108.91 109.39 108.77 109.38 +0.54 4,634 12,573 +1,748 Hover/Click
Jun25 241030 109.60 109.88 109.60 109.88 +0.51 32 2,100 +29 Hover/Click
Total Volume and Open Interest 225,742 661,675 +764  
Mexican Peso(CME) Weekly Monthly
Dec24 241030 494.50 496.00 490.50 491.50 -2.38 38,057 147,447 +4,112 Hover/Click
Mar25 241030 484.38 488.38 483.75 484.38 -2.38 2 63 +0 Hover/Click
Total Volume and Open Interest 38,059 147,540 +4,112  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241030 59.7000 60.0400 59.5400 59.8600 +0.1800 28,154 57,979 -1,633 Hover/Click
Mar25 241030 59.9400 60.0900 59.6500 59.9400 +0.1800 0 39 +0 Hover/Click
Total Volume and Open Interest 28,154 58,020 -1,633  
Brazilian Real(CME) Weekly Monthly
Nov24 241030 173.80 173.90 172.65 173.55 -0.05 24,433 23,624 -6,953  
Dec24 241030 173.05 173.30 172.05 173.00 -0.05 17,050 35,049 +8,749 Hover/Click
Jan25 241030 173.75 173.75 170.60 172.40 -0.05 1 6 +1  
Feb25 241030 171.70 171.70 171.70 171.70 unch 0 2 +0  
Total Volume and Open Interest 41,484 58,681 +1,797  
Bitcoin RR(CME) Weekly Monthly
Oct24 241025 68500 68685 67275 68431 +216 6,809 1,536 -1,930 Hover/Click
Nov24 241030 73170 73775 72135 72535 -805 13,100 29,074 +634 Hover/Click
Dec24 241030 73525 74300 72665 73060 -805 2,590 4,191 +782 Hover/Click
Jan25 241030 74650 74870 73270 73660 -810 206 365 +74 Hover/Click
Feb25 241030 74500 75305 73875 74165 -820 69 93 +59 Hover/Click
Total Volume and Open Interest 15,970 33,787 +1,548  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241030 117~300 118~280 117~160 118~020 +0~120 512,686 1,813,314 +20,570 Hover/Click
Mar25 241030 118~050 119~020 117~240 118~100 +0~130 1,263 14,452 +807 Hover/Click
Jun25 241030 118~130 118~130 118~130 118~130 +0~130 1 161 +1 Hover/Click
Total Volume and Open Interest 513,950 1,827,927 +21,378  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241030 110~280 111~065 110~135 110~225 -0~015 2,372,559 4,589,527 -50,752 Hover/Click
Mar25 241030 111~020 111~130 110~200 110~290 -0~010 4,989 13,174 +1,947 Hover/Click
Jun25 241030 111~210 111~210 111~010 111~010 -0~010 1 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241030 107~182 107~230 107~062 107~120 -0~034 1,466,178 6,243,606 -29,185 Hover/Click
Mar25 241030 107~256 107~302 107~134 107~190 -0~034 2,869 4,811 +1,485 Hover/Click
Jun25 241030 107~274 107~274 107~274 107~274 -0~034       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241030 103~035 103~051 102~302 103~002 -0~022 1,010,562 4,524,936 -12,291 Hover/Click
Mar25 241030 103~124 103~135 103~066 103~087 -0~021 159 738 +111 Hover/Click
Jun25 241030 103~177 103~177 103~177 103~177 -0~021 0 1 +0 Hover/Click
Total Volume and Open Interest 1,010,721 4,525,675 -12,180  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241030 95.520 95.545 95.415 95.440 -0.075 72,793 268,815 +6,139  
Mar25 241030 95.885 95.920 95.715 95.755 -0.125 85,254 265,004 +16,330  
Jun25 241030 96.105 96.155 95.905 95.960 -0.135 100,405 239,753 +3,707  
Sep25 241030 96.205 96.265 95.990 96.055 -0.135 71,543 222,227 +5,869  
Dec25 241030 96.250 96.310 96.015 96.095 -0.130 96,424 362,074 +4,217  
Mar26 241030 96.220 96.305 96.015 96.095 -0.115 63,485 163,295 +3,417  
Jun26 241030 96.210 96.300 96.015 96.100 -0.095 59,727 145,091 -2,267  
Sep26 241030 96.200 96.295 96.020 96.110 -0.075 38,943 97,361 -254  
Dec26 241030 96.200 96.300 96.040 96.130 -0.055 46,669 105,698 +5,312  
Mar27 241030 96.210 96.305 96.060 96.150 -0.040 27,762 70,014 +1,451  
Jun27 241030 96.205 96.310 96.075 96.165 -0.025 26,610 59,946 +2,646  
Sep27 241030 96.205 96.310 96.090 96.175 -0.015 12,652 47,018 +1,169  
Dec27 241030 96.200 96.305 96.095 96.180 -0.010 15,969 49,026 +3,071  
Mar28 241030 96.200 96.305 96.100 96.185 unch 6,585 31,230 -302  
Jun28 241030 96.195 96.300 96.105 96.185 +0.005 4,943 23,834 +441  
Sep28 241030 96.190 96.290 96.105 96.185 +0.010 3,192 11,798 +178  
Dec28 241030 96.155 96.280 96.100 96.180 +0.015 3,589 9,552 -1,183  
Mar29 241030 96.145 96.265 96.100 96.170 +0.015 2,227 6,840 +221  
Total Volume and Open Interest 768,614 2,419,976 +48,845  
Ultra T-Bond(CBOT)
Dec24 241030 125~04 126~18 124~28 125~18 +0~27 337,600 1,736,881 +5,540  
Mar25 241030 125~29 126~18 124~31 125~21 +0~27 1,281 43,203 +1,138  
Jun25 241030 126~27 126~27 126~27 126~27 +0~27        
Total Volume and Open Interest 338,881 1,780,084 +6,678  
Ultra 10-Yr T-Note(CBOT)
Dec24 241030 114~015 114~175 113~190 113~300 +0~025 600,305 2,196,940 +23,021  
Mar25 241030 114~045 114~250 113~305 114~095 +0~025 0 18 +0  
Jun25 241030 114~205 114~205 114~205 114~205 +0~025        
Total Volume and Open Interest 600,305 2,196,958 +23,021  
30 Day Federal Funds(CBOT)
Oct24 241030 95.170 95.173 95.170 95.173 +0.003 13,597 771,720 -4,963  
Nov24 241030 95.357 95.360 95.350 95.353 -0.003 99,954 509,219 -10,273  
Dec24 241030 95.505 95.505 95.485 95.490 -0.005 33,661 246,116 +321  
Jan25 241030 95.625 95.630 95.600 95.610 -0.005 54,022 242,345 +1,090  
Feb25 241030 95.780 95.790 95.745 95.755 -0.015 41,193 171,455 +238  
Mar25 241030 95.850 95.865 95.810 95.825 -0.015 12,683 52,856 -1,326  
Total Volume and Open Interest 323,489 2,208,688 -18,204  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241030 143.77 144.09 143.64 144.08 +0.35 1,015 8,293 +5 Hover/Click
Mar25 241030 143.40 143.40 143.40 143.40 +0.37 0 3 +0 Hover/Click
Jun25 241030 142.84 142.84 142.84 142.84 +0.37       Hover/Click
Total Volume and Open Interest 1,015 8,296 +5  
Euro-Buxl(EUREX)
Dec24 241030 132.48 133.10 130.68 131.54 +0.16 106,573 204,876 +1,587  
Mar25 241030 132.40 132.94 130.98 131.52 +0.18 2 225 -2  
Jun25 241030 131.34 131.34 131.34 131.34 -0.02        
Total Volume and Open Interest 106,575 205,101 +1,585  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241030 132.87 133.02 131.49 131.97 -0.54 1,086,815 1,534,522 +26,228 Hover/Click
Mar25 241030 134.34 134.43 132.96 133.45 -0.54 143 856 +112 Hover/Click
Jun25 241030 132.81 132.81 132.81 132.81 -0.53       Hover/Click
Total Volume and Open Interest 1,086,958 1,535,378 +26,340  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241030 118.89 118.97 117.96 118.27 -0.49 778,669 1,456,855 +69,833 Hover/Click
Mar25 241030 117.74 117.74 117.37 117.59 -0.48 1 108 +0 Hover/Click
Jun25 241030 119.57 119.57 119.57 119.57 -0.46       Hover/Click
Total Volume and Open Interest 778,670 1,456,963 +69,833  
Euro-Schatz(EUREX)
Dec24 241030 106.85 106.88 106.51 106.61 -0.21 623,247 2,362,768 +4,769  
Mar25 241030 107.00 107.00 106.87 106.87 -0.20 0 16 -1  
Jun25 241030 107.70 107.70 107.70 107.70 -0.22        
Total Volume and Open Interest 623,247 2,362,784 +4,768  
3-Mth Euribor(EUREX)
Dec24 241030 97.255 97.255 97.175 97.195 -0.055 4,286 22,092 +92  
Mar25 241030 97.785 97.785 97.675 97.680 -0.095 2,385 14,799 -30  
Jun25 241030 98.030 98.035 97.880 97.900 -0.110 3,585 12,026 +275  
Total Volume and Open Interest 15,113 117,354 +122  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241030 95~27 96~21 94~11 94~29 -0~15 285,263 858,619 -2,308 Hover/Click
Mar25 241030 95~02 95~02 94~28 94~28 -0~15 0 38 +0 Hover/Click
Total Volume and Open Interest 285,263 858,657 -2,308  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241030 97.250 97.260 97.170 97.190 -0.060 143,726 700,751 -17,017  
Mar25 241030 97.780 97.790 97.650 97.685 -0.090 131,247 546,817 +852  
Jun25 241030 98.025 98.040 97.850 97.900 -0.110 149,793 575,563 +12,999  
Total Volume and Open Interest 1,364,855 4,727,865 -12,075  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241030 95.65 95.66 95.62 95.63 -0.03 22,309 308,629 +6,748  
Mar25 241030 95.77 95.79 95.74 95.75 -0.03 21,109 244,599 -3,920  
Jun25 241030 95.93 95.95 95.89 95.92 -0.02 21,371 164,316 +903  
Sep25 241030 96.06 96.08 96.02 96.04 -0.03 10,352 172,894 +763  
Dec25 241030 96.17 96.18 96.12 96.15 -0.03 20,657 173,581 -520  
Mar26 241030 96.23 96.25 96.18 96.21 -0.03 8,471 132,727 -353  
Jun26 241030 96.24 96.26 96.19 96.22 -0.03 6,143 82,408 +1,007  
Sep26 241030 96.22 96.24 96.16 96.20 -0.03 1,617 41,612 -153  
Dec26 241030 96.13 96.19 96.12 96.16 -0.02 104 9,721 -49  
Mar27 241030 96.11 96.11 96.11 96.11 -0.02 0 2,916 +0  
Total Volume and Open Interest 112,158 1,334,860 +4,426  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241030 95.55 95.56 95.47 95.53 -0.02 175,692 1,070,704 +1,710  
Mar25 241030 95.53 95.53 95.53 95.53 -0.02        
Total Volume and Open Interest 175,692 1,070,704 +1,710  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241030 96.07 96.08 96.00 96.05 -0.02 150,774 859,380 +6,936  
Mar25 241030 96.05 96.05 96.05 96.05 -0.02        
Total Volume and Open Interest 150,774 859,380 +6,936  
Gold(CMX) Weekly Monthly
Dec24 241030 2786.9 2801.8 2782.4 2800.8 +19.7 207,424 438,765 +9,629 Hover/Click
Feb25 241030 2811.6 2826.3 2807.4 2825.7 +19.9 19,409 84,308 +6,199 Hover/Click
Apr25 241030 2832.0 2846.6 2828.5 2846.0 +20.0 4,424 30,064 +661 Hover/Click
Jun25 241030 2851.0 2866.8 2849.6 2866.8 +20.2 3,553 17,481 +1,496 Hover/Click
Aug25 241030 2870.2 2886.1 2867.6 2886.1 +20.2 445 2,891 +167 Hover/Click
Oct25 241030 2895.6 2906.3 2889.4 2905.8 +20.4 90 513 +8 Hover/Click
Dec25 241030 2912.9 2925.2 2908.0 2925.2 +20.7 343 4,416 +47 Hover/Click
Feb26 241030 2945.0 2945.0 2945.0 2945.0 +21.9 1 18 -1 Hover/Click
Apr26 241030 2963.0 2963.0 2963.0 2963.0 +23.2 0 31 +0 Hover/Click
Jun26 241030 2982.0 2982.0 2982.0 2982.0 +23.2 0 207 +0 Hover/Click
Aug26 241030 3003.4 3003.4 3003.4 3003.4 +26.8       Hover/Click
Total Volume and Open Interest 236,538 579,443 +18,037  
Silver(CMX) Weekly Monthly
Dec24 241030 3462.0 3469.0 3356.5 3407.5 -36.6 75,732 125,255 +498 Hover/Click
Mar25 241030 3507.5 3515.5 3401.5 3453.4 -37.3 3,989 21,812 +733 Hover/Click
May25 241030 3531.0 3536.5 3432.5 3482.3 -37.3 810 5,350 -34 Hover/Click
Jul25 241030 3569.0 3569.0 3460.0 3511.2 -37.1 235 1,542 +25 Hover/Click
Sep25 241030 3570.5 3570.5 3539.4 3539.4 -37.6 69 299 +14 Hover/Click
Dec25 241030 3602.5 3602.5 3549.5 3579.8 -38.3 153 512 +65 Hover/Click
Mar26 241030 3618.3 3618.3 3618.3 3618.3 -38.2 3 10 -3 Hover/Click
Total Volume and Open Interest 81,446 156,310 +1,063  
Platinum(NYMEX) Weekly Monthly
Jan25 241030 1062.7 1064.6 1018.9 1021.7 -37.6 20,360 77,225 +798 Hover/Click
Apr25 241030 1069.5 1073.1 1028.8 1030.8 -37.4 722 7,906 +76 Hover/Click
Jul25 241030 1078.0 1078.0 1037.0 1038.9 -36.8 399 817 +24 Hover/Click
Oct25 241030 1060.0 1060.0 1046.1 1046.1 -36.3 4 111 +0 Hover/Click
Total Volume and Open Interest 21,678 86,337 +874  
Palladium(NYMEX) Weekly Monthly
Dec24 241030 1217.50 1220.00 1132.00 1154.10 -74.20 5,588 15,622 -339 Hover/Click
Mar25 241030 1227.50 1228.00 1143.50 1164.00 -73.70 606 2,146 +209 Hover/Click
Jun25 241030 1198.00 1198.00 1167.50 1170.00 -73.80 10 29 +6 Hover/Click
Total Volume and Open Interest 6,214 17,810 -126  
Copper(CMX) Weekly Monthly
Dec24 241030 436.50 438.35 432.45 435.15 -0.90 70,499 119,419 +1,750 Hover/Click
Mar25 241030 441.00 442.30 437.35 439.80 -0.80 11,896 75,100 +112 Hover/Click
May25 241030 444.00 444.60 440.80 442.55 -0.75 3,760 22,330 +39 Hover/Click
Jul25 241030 446.45 446.50 442.70 444.85 -0.65 2,836 13,224 +1,182 Hover/Click
Sep25 241030 447.20 447.90 445.10 446.65 -0.65 752 2,503 +311 Hover/Click
Total Volume and Open Interest 91,582 247,287 +2,702  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241030 42522 42660 42292 42363 -84 105,163 89,219 +499 Hover/Click
Mar25 241030 42929 43051 42700 42758 -84 52 748 +2 Hover/Click
Jun25 241030 43080 43325 43080 43080 -88 2 7 +0 Hover/Click
Sep25 241030 43437 43437 43437 43437 -89       Hover/Click
Total Volume and Open Interest 105,217 89,974 +501  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241030 42490 42659 42294 42363 -84 91,605 21,221 +339 Hover/Click
Mar25 241030 42918 43060 42699 42758 -84 159 418 +4 Hover/Click
Jun25 241030 43210 43210 43000 43080 -88 0 13 +0 Hover/Click
Sep25 241030 43437 43437 43437 43437 -89       Hover/Click
Total Volume and Open Interest 91,764 21,652 +343  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241030 5883.00 5893.00 5840.25 5852.00 -19.00 1,195,753 2,130,707 -16,519 Hover/Click
Mar25 241030 5945.75 5953.50 5902.50 5913.00 -19.00 1,304 35,920 +536 Hover/Click
Jun25 241030 5998.00 6005.75 5957.00 5966.00 -18.75 27 671 -2 Hover/Click
Sep25 241030 6030.00 6030.00 6017.00 6017.00 -19.00 0 24 +0 Hover/Click
Total Volume and Open Interest 1,197,084 2,168,363 -15,985  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241030 5881.75 5893.00 5840.00 5852.00 -19.00 847,374 163,317 +2,428 Hover/Click
Mar25 241030 5943.00 5954.00 5901.00 5913.00 -19.00 856 2,271 +34 Hover/Click
Jun25 241030 6005.00 6005.00 5958.00 5966.00 -18.75 6 136 +2 Hover/Click
Sep25 241030 6017.00 6017.00 6017.00 6017.00 -19.00 0 10 +0 Hover/Click
Total Volume and Open Interest 848,236 165,734 +2,464  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241030 20734.00 20788.50 20472.50 20534.75 -161.75 498,020 255,497 +6,737 Hover/Click
Mar25 241030 20966.25 21025.50 20715.75 20774.00 -162.00 633 1,870 +17 Hover/Click
Jun25 241030 21212.00 21212.00 20939.75 20968.00 -162.00 1 9 +0 Hover/Click
Total Volume and Open Interest 498,654 257,382 +6,754  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241030 20725.00 20789.75 20471.00 20534.75 -161.75 1,185,222 98,882 +666 Hover/Click
Mar25 241030 20967.00 21026.50 20712.25 20774.00 -162.00 3,339 4,730 +249 Hover/Click
Jun25 241030 21157.75 21207.75 20940.25 20968.00 -162.00 1 57 +0 Hover/Click
Total Volume and Open Interest 1,188,567 103,675 +913  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241030 3161.00 3192.90 3146.70 3155.40 -5.40 8,869 37,519 +894 Hover/Click
Mar25 241030 3185.50 3219.10 3180.20 3185.50 -2.10       Hover/Click
Jun25 241030 3198.30 3198.30 3198.30 3198.30 -4.70       Hover/Click
Total Volume and Open Interest 8,869 37,519 +894  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241030 18.70 19.40 18.55 19.32 +0.56 49,608 132,764 -74  
Dec24 241030 18.17 18.65 18.07 18.55 +0.35 37,568 90,915 -291  
Jan25 241030 18.47 18.90 18.40 18.79 +0.35 9,779 37,462 -1,537  
Total Volume and Open Interest 109,938 324,187 +463  
S & P 600(CME)
Dec24 241030 1413.40 1432.60 1413.40 1413.40 +0.50 0 718 +0  
Mar25 241030 1429.90 1429.90 1429.90 1429.90 +0.50        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241030 2252.10 2277.40 2240.00 2247.30 -3.00 128,142 437,213 -1,296 Hover/Click
Mar25 241030 2270.70 2298.30 2261.40 2269.10 -2.80 289 847 -36 Hover/Click
Jun25 241030 2280.90 2280.90 2280.90 2280.90 -3.80 0 1 +0 Hover/Click
Total Volume and Open Interest 128,431 438,061 -1,332  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241030 2253.00 2277.60 2240.00 2247.30 -3.00 56,085 20,354 +75 Hover/Click
Mar25 241030 2274.20 2298.40 2262.00 2269.10 -2.80 124 551 +20 Hover/Click
Jun25 241030 2280.90 2280.90 2280.90 2280.90 -3.80 0 4 +0 Hover/Click
Total Volume and Open Interest 56,210 20,911 +94  
Nikkei 225(CME)
Dec24 241030 39315 39810 39110 39385 +125 4,166 9,859 +186  
Mar25 241030 39435 39835 39270 39435 +125 0 6 +0  
Total Volume and Open Interest 4,166 9,865 +186  
Nikkei 225(SGX) Weekly Monthly
Dec24 241030 38985 39515 38890 39515 +555 18,214 82,517 +567  
Mar25 241030 39100 39470 39030 39470 +550 2 896 -1  
Jun25 241030 39225 39225 39225 39225 +555 0 792 +0  
Total Volume and Open Interest 18,216 87,317 +566  
Nikkei 225 Mini(JPX)
Dec24 241030 39085 39490 38880 39490 +520 493,002 308,846 +4,303  
Mar25 241030 39050 39470 38870 39470 +520 15,383 12,812 +61  
Jun25 241030 38800 39230 38665 39230 +530 323 1,744 -37  
Total Volume and Open Interest 538,025 345,448 +6,131  
Nikkei 225(JPX)
Dec24 241030 39090 39490 38890 39490 +520 29,325 179,392 -280  
Mar25 241030 39050 39470 38910 39470 +520 296 10,714 +58  
Jun25 241030 39230 39230 39230 39230 +530 0 7,107 -289  
Total Volume and Open Interest 29,637 224,383 -496  
Nikkei 225(CME) Yen
Dec24 241030 39215 39730 39025 39295 +125 17,471 38,177 -2,093  
Mar25 241030 39380 39680 39075 39265 +100 0 14 +0  
Jun25 241030 39265 39265 39265 39265 +65        
Total Volume and Open Interest 17,471 38,193 -2,093  
Nikkei 225(CME) e-Mini Yen
Dec24 241030 39295 39295 39295 39295 +125        
Mar25 241030 39265 39265 39265 39265 +100 0 1 +0  
Jun25 241030 39265 39265 39265 39265 +65        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241030 7505.5 7509.0 7388.5 7440.5 -84.0 44,775 186,777 +4,583  
Dec24 241030 7494.5 7496.0 7407.0 7456.0 -84.0 89 1,643 +237  
Jan25 241030 7469.5 7469.5 7469.5 7469.5 -84.0        
Mar25 241030 7506.5 7506.5 7506.5 7506.5 -84.0 0 1 +0  
Jun25 241030 7377.0 7377.0 7377.0 7377.0 -84.0        
Sep25 241030 7412.0 7412.0 7412.0 7412.0 -84.0        
Total Volume and Open Interest 44,864 188,421 +4,820  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241030 20794 21116 20361 20400 -389 114,525 35,917 -28,127  
Nov24 241030 20850 21177 20320 20440 -405 85,839 100,043 +20,504  
Dec24 241030 20961 21215 20408 20505 -406 952 19,531 +583  
Total Volume and Open Interest 201,365 159,495 -7,031  
DAX(EUREX) Weekly Monthly
Dec24 241030 19592.0 19605.0 19297.0 19364.0 -220.0 36,909 56,988 -1,842  
Mar25 241030 19544.0 19544.0 19534.0 19534.0 -221.0 0 72 +0  
Jun25 241030 19751.0 19751.0 19751.0 19751.0 -220.0 0 2 +0  
Total Volume and Open Interest 36,909 57,062 -1,842  
Mini-DAX(EUREX)
Dec24 241030 19597.0 19606.0 19297.0 19364.0 -220.0 33,037 9,086 -767  
Mar25 241030 19700.0 19700.0 19470.0 19534.0 -221.0 11 41 -7  
Jun25 241030 19751.0 19751.0 19751.0 19751.0 -220.0 0 5 +0  
Total Volume and Open Interest 33,048 9,132 -774  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241030 4966 4970 4881 4901 -63 524,241 2,168,297 -1,140  
Mar25 241030 4975 4975 4908 4925 -64 3,044 23,148 +2,999  
Jun25 241030 4866 4866 4866 4866 -64 0 803 +0  
Total Volume and Open Interest 527,285 2,192,760 +1,859  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241030 12121 12133 11949 11984 -144 20,164 176,903 +704  
Mar25 241030 12099 12099 11948 11974 -144 317 2,960 -1,738  
Jun25 241030 11870 11870 11778 11778 -143 0 27 +0  
Total Volume and Open Interest 20,481 179,890 -1,034  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241030 8239.00 8239.00 8175.50 8183.00 -60.50 82,835 449,227 +5,001  
Mar25 241030 8231.00 8231.00 8211.00 8211.50 -60.50 5 20 +3  
Jun25 241030 8217.50 8217.50 8217.50 8217.50 -60.50 0 153 +0  
Total Volume and Open Interest 82,840 449,400 +5,004  
SPI 200(SFE) Weekly Monthly
Dec24 241030 8281.0 8304.0 8188.0 8208.0 -67.0 31,606 226,240 +1,915  
Mar25 241030 8280.0 8280.0 8280.0 8280.0 -67.0        
Jun25 241030 8354.0 8354.0 8354.0 8354.0 -67.0 0 253 +0  
Total Volume and Open Interest 31,606 226,803 +1,915  
FTSE MIB(ISE)
Dec24 241030 34630.00 34640.00 34165.00 34313.00 -431.00 12,459 114,254 +1,406  
Mar25 241030 34468.00 34468.00 34468.00 34468.00 -431.00 4 90 +3  
Jun25 241030 33833.00 33833.00 33833.00 33833.00 -431.00 0 3 +0  
Total Volume and Open Interest 12,463 114,347 +1,409  
KOSPI 200(KFE)
Dec24 241030 349.20 349.45 344.90 346.60 -2.95 185,553 264,931 -1,602  
Mar25 241030 349.00 349.00 344.75 346.15 -3.05 329 4,748 -12  
Jun25 241030 347.05 347.05 347.05 347.05 -3.05 0 3,270 +0  
Total Volume and Open Interest 185,882 275,609 -1,580  
GSCI(CME) Weekly Monthly
Nov24 241030 530.70 534.55 530.70 533.55 +6.20 30 1,126 -23  
Dec24 241030 535.90 537.10 535.90 535.90 +6.20        
Jan25 241030 538.40 538.40 538.40 538.40 +11.20        
Total Volume and Open Interest 30 1,126 -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!