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 Thu October 31, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241031 977.50 985.50 975.50 982.50 +6.00 57,700 5,967 -27,735 Hover/Click
Jan25 241031 991.25 999.25 988.25 994.50 +3.25 159,633 350,141 +8,575 Hover/Click
Mar25 241031 1006.00 1013.75 1002.25 1009.50 +4.00 56,353 199,752 +1,903 Hover/Click
May25 241031 1021.75 1029.50 1018.25 1026.00 +4.75 21,961 117,713 +490 Hover/Click
Jul25 241031 1033.00 1041.50 1030.00 1038.75 +5.75 14,056 78,748 +667 Hover/Click
Aug25 241031 1035.25 1042.50 1031.25 1040.25 +6.00 2,864 6,907 +31 Hover/Click
Sep25 241031 1027.25 1034.00 1023.75 1032.25 +5.50 1,147 7,416 +47 Hover/Click
Nov25 241031 1027.50 1034.75 1024.75 1033.00 +5.75 5,353 46,937 +920 Hover/Click
Jan26 241031 1036.75 1045.50 1036.50 1044.00 +5.50 226 2,263 +57 Hover/Click
Mar26 241031 1041.25 1049.50 1040.75 1048.00 +5.00 128 1,557 +88 Hover/Click
May26 241031 1054.25 1055.25 1051.50 1054.50 +4.50 6 391 -2 Hover/Click
Jul26 241031 1065.75 1065.75 1059.50 1062.25 +4.25 27 714 +1 Hover/Click
Aug26 241031 1058.50 1058.50 1058.50 1058.50 +4.25 0 96 +0 Hover/Click
Sep26 241031 1046.25 1046.25 1046.25 1046.25 +4.00 0 62 +0 Hover/Click
Total Volume and Open Interest 319,485 819,840 -14,951  
Soybean Meal(CBOT) Weekly Monthly
Dec24 241031 301.50 302.70 298.90 299.50 -2.10 57,793 201,924 -4,007 Hover/Click
Jan25 241031 302.70 304.00 300.70 301.30 -1.60 34,155 130,992 +37 Hover/Click
Mar25 241031 305.50 306.60 303.20 304.00 -1.50 25,090 106,514 +1,234 Hover/Click
May25 241031 309.50 310.20 307.10 308.00 -1.40 14,067 57,124 +1,551 Hover/Click
Jul25 241031 314.60 314.60 311.40 312.40 -1.20 10,275 49,169 +1,143 Hover/Click
Aug25 241031 314.90 315.50 312.30 313.40 -1.10 3,730 13,399 +435 Hover/Click
Sep25 241031 315.30 315.70 312.70 313.80 -1.00 1,765 10,597 +152 Hover/Click
Oct25 241031 314.50 315.00 312.00 313.30 -0.90 1,217 7,085 +280 Hover/Click
Dec25 241031 317.10 317.30 314.50 315.90 -0.60 1,498 12,889 +317 Hover/Click
Jan26 241031 318.10 318.10 315.70 317.20 -0.10 127 1,380 +72 Hover/Click
Total Volume and Open Interest 149,722 592,544 +1,215  
Soybean Oil(CBOT) Weekly Monthly
Dec24 241031 43.87 45.44 43.60 45.14 +1.33 72,351 185,287 -1,644 Hover/Click
Jan25 241031 43.83 45.36 43.58 45.07 +1.26 35,593 127,102 +3,879 Hover/Click
Mar25 241031 43.96 45.38 43.71 45.15 +1.20 28,160 94,924 -1,255 Hover/Click
May25 241031 44.16 45.48 43.91 45.31 +1.17 10,864 52,909 +1,997 Hover/Click
Jul25 241031 44.30 45.60 44.07 45.44 +1.15 8,454 41,269 +1,308 Hover/Click
Aug25 241031 44.09 45.36 43.90 45.23 +1.11 2,681 7,935 +115 Hover/Click
Sep25 241031 43.85 45.05 43.69 44.93 +1.04 1,131 7,388 +193 Hover/Click
Oct25 241031 43.52 44.63 43.42 44.56 +0.98 313 3,332 +16 Hover/Click
Dec25 241031 43.42 44.56 43.34 44.47 +0.93 1,355 12,099 +402 Hover/Click
Jan26 241031 44.00 44.52 43.38 44.47 +0.93 16 841 +6 Hover/Click
Total Volume and Open Interest 160,945 534,343 +5,012  
Canola(WCE) Weekly Monthly
Nov24 241031 629.3 635.7 629.3 635.7 +11.3 986 1,883 -852 Hover/Click
Jan25 241031 640.6 652.0 640.6 650.4 +10.2 32,582 134,947 -471 Hover/Click
Mar25 241031 649.5 661.2 649.4 659.5 +11.4 22,514 35,157 +3,996 Hover/Click
May25 241031 655.1 667.8 655.0 666.2 +12.9 7,655 16,758 -1,837 Hover/Click
Jul25 241031 658.0 670.6 658.0 668.9 +12.7 2,001 13,885 +641 Hover/Click
Nov25 241031 633.2 641.9 633.0 640.2 +7.0 1,440 10,874 +707 Hover/Click
Total Volume and Open Interest 67,188 213,878 +2,194  
Corn(CBOT) Weekly Monthly
Dec24 241031 411.50 412.75 409.25 410.75 -0.75 170,092 706,835 -6,059 Hover/Click
Mar25 241031 425.50 428.00 423.25 426.00 +0.50 85,342 465,717 +4,723 Hover/Click
May25 241031 433.75 436.50 432.00 434.50 +0.75 22,593 157,408 +1,062 Hover/Click
Jul25 241031 438.50 441.25 437.00 439.75 +1.25 18,064 160,388 +934 Hover/Click
Sep25 241031 435.00 436.75 433.50 435.25 +0.50 5,939 57,715 +2,058 Hover/Click
Dec25 241031 440.75 442.50 439.25 440.75 +0.25 8,449 126,485 +1,717 Hover/Click
Mar26 241031 451.25 453.25 450.25 451.50 +0.25 120 5,905 +61 Hover/Click
May26 241031 456.75 459.25 456.25 457.50 +0.25 44 750 -2 Hover/Click
Jul26 241031 461.50 462.50 460.00 461.00 unch 9 1,341 +0 Hover/Click
Sep26 241031 449.50 449.50 449.50 449.50 +1.50 2 275 +0 Hover/Click
Total Volume and Open Interest 310,690 1,687,844 +4,516  
Wheat(CBOT) Weekly Monthly
Dec24 241031 572.75 573.75 563.50 570.50 -2.75 68,179 198,516 +73 Hover/Click
Mar25 241031 592.75 593.75 584.25 590.25 -3.25 30,669 110,258 +1,587 Hover/Click
May25 241031 605.00 605.25 595.75 601.50 -3.75 13,166 42,616 +192 Hover/Click
Jul25 241031 610.50 611.25 601.25 607.00 -4.50 11,187 52,325 +1,260 Hover/Click
Sep25 241031 622.00 622.25 613.25 618.50 -4.75 5,448 7,521 +490 Hover/Click
Dec25 241031 637.50 637.50 628.50 633.75 -5.00 2,963 6,480 -508 Hover/Click
Total Volume and Open Interest 131,827 419,021 +3,133  
Wheat(KCBT) Weekly Monthly
Dec24 241031 574.75 575.50 563.75 569.25 -6.50 25,672 127,924 +592 Hover/Click
Mar25 241031 589.00 589.00 577.75 583.00 -6.75 20,785 76,975 -1,256 Hover/Click
May25 241031 598.50 599.50 588.25 593.50 -6.75 17,379 27,119 +670 Hover/Click
Jul25 241031 608.25 608.50 597.25 602.50 -6.50 9,313 28,349 +381 Hover/Click
Sep25 241031 618.50 619.00 608.25 613.50 -6.50 1,903 3,686 -109 Hover/Click
Dec25 241031 633.25 633.25 623.50 628.25 -5.75 605 1,602 +10 Hover/Click
Mar26 241031 637.00 639.25 635.50 639.25 -5.50 2 134 +0 Hover/Click
Total Volume and Open Interest 75,659 265,871 +288  
Wheat(MGE) Weekly Monthly
Dec24 241031 608.75 608.75 597.75 604.25 -4.75 5,165 42,337 -1,089 Hover/Click
Mar25 241031 630.75 632.00 622.25 628.25 -4.50 1,767 21,499 +203 Hover/Click
May25 241031 644.50 644.50 635.00 640.25 -4.75 402 6,996 -2 Hover/Click
Jul25 241031 653.50 653.50 646.25 648.75 -5.25 73 3,258 -1 Hover/Click
Sep25 241031 662.00 662.00 654.00 656.75 -5.25 7 1,175 +1 Hover/Click
Dec25 241031 672.00 675.00 660.50 669.25 -5.25 2 340 -1 Hover/Click
Total Volume and Open Interest 7,416 75,635 -889  
Oats(CBOT) Weekly Monthly
Dec24 241031 391.00 403.75 387.75 394.50 +3.75 471 3,030 -39 Hover/Click
Mar25 241031 391.00 402.50 387.50 394.50 +4.25 184 891 +95 Hover/Click
May25 241031 391.00 400.00 391.00 394.75 +5.25 6 176 +2 Hover/Click
Jul25 241031 388.50 394.50 388.50 394.50 +5.25 1 26 -1 Hover/Click
Total Volume and Open Interest 662 4,138 +57  
Rough Rice(CBOT) Weekly Monthly
Nov24 241031 14.71 14.81 14.68 14.69 +0.12 198 615 -140 Hover/Click
Jan25 241031 14.80 14.82 14.66 14.70 -0.01 1,742 8,135 +174 Hover/Click
Mar25 241031 15.02 15.02 14.93 14.96 unch 174 571 +85 Hover/Click
May25 241031 15.19 15.19 15.19 15.19 unch 0 82 +0 Hover/Click
Total Volume and Open Interest 2,114 9,436 +119  
Live Cattle(CME) Weekly Monthly
Oct24 241031 188.735 193.000 184.985 193.000 +4.600 345 86 -196 Hover/Click
Dec24 241031 186.500 187.150 185.850 186.300 -0.135 32,797 140,008 -2,976 Hover/Click
Feb25 241031 187.250 187.400 186.250 186.785 -0.265 16,631 91,656 +835 Hover/Click
Apr25 241031 187.800 187.900 186.630 187.350 -0.250 10,728 62,984 +693 Hover/Click
Jun25 241031 180.950 181.250 180.035 181.035 +0.100 4,379 35,831 +330 Hover/Click
Aug25 241031 178.330 178.880 177.580 178.700 +0.465 1,920 11,705 +274 Hover/Click
Total Volume and Open Interest 67,852 351,489 -852  
Feeder Cattle(CME) Weekly Monthly
Oct24 241031 251.300 252.050 251.300 251.985 +1.035 889 2,122 -311 Hover/Click
Nov24 241031 245.900 246.630 243.880 245.380 -0.120 4,960 8,336 -1,116 Hover/Click
Jan25 241031 242.500 243.035 239.880 241.330 -0.655 8,999 23,681 +904 Hover/Click
Mar25 241031 240.250 240.785 237.650 239.080 -0.770 3,407 9,300 +546 Hover/Click
Apr25 241031 241.150 241.935 238.880 240.100 -0.885 1,352 3,332 +64 Hover/Click
May25 241031 241.580 242.330 239.450 240.600 -0.900 567 3,582 +33 Hover/Click
Aug25 241031 247.000 247.650 245.200 246.100 -0.780 369 3,462 +67 Hover/Click
Total Volume and Open Interest 20,562 54,018 +188  
Lean Hogs(CME) Weekly Monthly
Dec24 241031 84.650 84.680 83.650 83.800 -0.580 35,590 139,635 +595 Hover/Click
Feb25 241031 85.880 85.900 84.800 85.200 -0.500 24,650 80,152 +1,636 Hover/Click
Apr25 241031 88.030 88.480 87.580 88.100 +0.050 18,135 58,183 +1,600 Hover/Click
May25 241031 91.000 91.200 90.650 91.100 +0.020 388 3,789 +61  
Jun25 241031 97.500 97.780 97.300 97.650 +0.050 5,026 25,110 +293 Hover/Click
Jul25 241031 97.480 97.780 97.230 97.650 +0.150 2,517 12,848 -110 Hover/Click
Aug25 241031 95.780 96.030 95.630 95.900 +0.120 1,163 9,582 +244 Hover/Click
Oct25 241031 79.980 80.100 79.800 80.030 +0.130 264 4,489 +74 Hover/Click
Total Volume and Open Interest 87,736 334,438 +4,395  
Class III Milk(CME) Weekly Monthly
Nov24 241031 20.29 20.31 20.10 20.12 -0.15 872 4,031 -269 Hover/Click
Dec24 241031 19.69 19.83 19.42 19.46 -0.21 1,151 4,655 +264 Hover/Click
Jan25 241031 19.69 19.78 19.54 19.59 -0.07 264 2,337 +2 Hover/Click
Feb25 241031 19.65 19.69 19.54 19.56 -0.13 104 1,750 +14 Hover/Click
Mar25 241031 19.48 19.62 19.41 19.59 +0.04 24 1,450 -5 Hover/Click
Apr25 241031 19.33 19.45 19.33 19.39 -0.01 8 994 +3 Hover/Click
May25 241031 19.30 19.39 19.29 19.32 +0.02 7 842 +0 Hover/Click
Jun25 241031 19.30 19.39 19.23 19.32 +0.02 5 841 +0 Hover/Click
Jul25 241031 19.25 19.36 19.25 19.36 -0.04 7 532 +0 Hover/Click
Aug25 241031 19.31 19.42 19.31 19.42 -0.03 5 555 +0 Hover/Click
Sep25 241031 19.48 19.48 19.44 19.48 unch 5 448 +0 Hover/Click
Oct25 241031 19.49 19.50 19.49 19.49 -0.09 7 402 +0 Hover/Click
Nov25 241031 19.38 19.38 19.38 19.38 -0.07 0 408 +0 Hover/Click
Total Volume and Open Interest 2,462 19,567 +9  
Cocoa(ICE) Weekly Monthly
Dec24 241031 7365 7456 7202 7334 -57 8,325 36,247 -1,207 Hover/Click
Mar25 241031 6941 7024 6789 6890 -67 10,019 47,576 +1,379 Hover/Click
May25 241031 6631 6713 6472 6565 -76 3,492 25,981 +538 Hover/Click
Jul25 241031 6373 6443 6202 6285 -89 3,565 11,929 +117 Hover/Click
Sep25 241031 6056 6107 5882 5956 -104 1,873 5,927 -58 Hover/Click
Dec25 241031 5650 5682 5473 5551 -107 702 4,340 +59 Hover/Click
Mar26 241031 5380 5400 5282 5288 -110 99 221 +32 Hover/Click
Total Volume and Open Interest 28,083 132,249 +860  
Coffee "C"(ICE) Weekly Monthly
Dec24 241031 249.00 249.50 244.35 245.90 -3.70 16,871 77,197 -1,367 Hover/Click
Mar25 241031 248.70 248.95 243.90 245.50 -3.55 12,943 71,455 +2,129 Hover/Click
May25 241031 247.40 247.65 242.85 244.45 -3.35 5,081 31,280 +302 Hover/Click
Jul25 241031 244.65 245.10 240.45 242.15 -3.15 2,568 14,888 +225 Hover/Click
Sep25 241031 241.50 241.50 237.60 239.30 -2.90 653 8,899 -22 Hover/Click
Dec25 241031 236.55 236.55 232.90 234.65 -2.65 559 10,773 +41 Hover/Click
Total Volume and Open Interest 38,769 216,602 +1,317  
Orange Juice(ICE) Weekly Monthly
Nov24 241031 522.75 539.00 510.00 529.75 +24.40 164 94 -102 Hover/Click
Jan25 241031 478.05 491.60 478.00 487.50 +4.15 472 8,118 -32 Hover/Click
Mar25 241031 469.00 480.10 468.70 477.10 +2.80 85 1,316 +23 Hover/Click
May25 241031 468.45 468.45 468.45 468.45 +3.50 22 151 +4 Hover/Click
Jul25 241031 457.45 457.45 457.45 457.45 -1.00 0 1 +0 Hover/Click
Sep25 241031 447.55 447.55 447.55 447.55 -1.00       Hover/Click
Total Volume and Open Interest 743 9,681 -107  
Sugar #11(ICE) Weekly Monthly
Mar25 241031 22.20 22.82 22.10 22.74 +0.52 48,143 370,272 -2,922 Hover/Click
May25 241031 20.57 21.10 20.47 21.05 +0.48 15,083 165,163 +576 Hover/Click
Jul25 241031 19.60 20.13 19.58 20.07 +0.41 9,028 132,897 +1,708 Hover/Click
Oct25 241031 19.32 19.82 19.31 19.79 +0.40 5,795 73,763 +1,126 Hover/Click
Mar26 241031 19.40 19.86 19.39 19.82 +0.37 2,568 39,472 +152 Hover/Click
May26 241031 18.20 18.62 18.20 18.56 +0.30 730 25,590 +58 Hover/Click
Jul26 241031 17.66 18.01 17.66 17.94 +0.25 497 17,871 +120 Hover/Click
Oct26 241031 17.58 17.92 17.58 17.83 +0.23 361 12,431 +51 Hover/Click
Mar27 241031 17.82 18.10 17.82 18.02 +0.19 153 6,693 +1 Hover/Click
Total Volume and Open Interest 82,406 851,157 +876  
London Cocoa(LCE) Weekly Monthly
Dec24 241031 5915 5933 5827 5846 -13 8,213 37,858 -1,094 Hover/Click
Mar25 241031 5383 5448 5336 5359 -24 10,847 62,775 +629 Hover/Click
May25 241031 5080 5118 5007 5036 -19 4,906 31,632 +563 Hover/Click
Jul25 241031 4836 4860 4743 4772 -35 3,211 19,347 -107 Hover/Click
Sep25 241031 4530 4546 4425 4457 -52 2,500 11,778 +49 Hover/Click
Dec25 241031 4190 4190 4079 4112 -59 1,565 14,114 +127 Hover/Click
Mar26 241031 3939 3939 3893 3905 -55 334 1,308 +53 Hover/Click
Total Volume and Open Interest 31,581 179,487 +221  
London Sugar(LCE) Weekly Monthly
Dec24 241031 569.90 582.10 568.20 576.50 +6.60 5,313 29,867 -518 Hover/Click
Mar25 241031 575.80 589.20 574.50 585.20 +8.30 4,835 60,352 +471 Hover/Click
May25 241031 568.90 579.90 567.00 578.40 +9.40 1,502 23,986 +178 Hover/Click
Aug25 241031 550.70 560.50 550.60 559.70 +8.60 359 9,237 +111 Hover/Click
Oct25 241031 536.60 545.00 536.50 544.00 +7.10 141 4,436 +18 Hover/Click
Total Volume and Open Interest 12,204 132,930 +272  
Cotton(ICE) Weekly Monthly
Dec24 241031 70.12 70.12 69.26 69.57 -0.35 17,633 122,058 +1,263 Hover/Click
Mar25 241031 72.33 72.39 71.61 71.83 -0.37 11,049 72,810 +2,264 Hover/Click
May25 241031 74.02 74.03 73.26 73.46 -0.39 3,228 24,246 -130 Hover/Click
Jul25 241031 75.21 75.21 74.51 74.75 -0.31 1,560 22,870 -2 Hover/Click
Oct25 241031 73.91 73.91 73.46 73.73 -0.23 2 5 +1 Hover/Click
Dec25 241031 72.74 72.85 72.27 72.45 -0.28 737 23,132 -126 Hover/Click
Total Volume and Open Interest 34,210 266,161 +3,270  
Crude Oil(NYM) Weekly Monthly
Dec24 241031 69.10 70.81 68.30 69.26 +0.65 284,795 345,864 -8,250 Hover/Click
Jan25 241031 68.65 70.31 67.87 68.81 +0.63 92,727 197,056 +3,421 Hover/Click
Feb25 241031 68.26 69.87 67.51 68.45 +0.63 47,529 121,536 +4,589 Hover/Click
Mar25 241031 68.01 69.54 67.25 68.19 +0.62 34,718 137,597 +146 Hover/Click
Apr25 241031 67.73 69.30 67.09 68.01 +0.61 17,237 58,467 +34 Hover/Click
May25 241031 67.59 69.09 66.98 67.86 +0.59 12,299 50,657 +610 Hover/Click
Jun25 241031 67.58 68.90 66.84 67.70 +0.55 38,724 158,383 +1,393 Hover/Click
Jul25 241031 67.29 68.68 66.73 67.53 +0.52 5,249 39,847 -476 Hover/Click
Aug25 241031 67.08 68.32 66.71 67.34 +0.48 4,440 36,860 +433 Hover/Click
Sep25 241031 66.94 68.23 66.52 67.17 +0.46 10,042 61,871 -305 Hover/Click
Oct25 241031 66.76 67.73 66.43 66.98 +0.40 2,286 35,012 -183 Hover/Click
Nov25 241031 66.73 67.64 66.64 66.84 +0.38 1,284 26,715 -67 Hover/Click
Dec25 241031 66.63 67.71 66.06 66.69 +0.35 37,632 158,115 +939 Hover/Click
Jan26 241031 66.65 67.00 66.40 66.51 +0.31 823 22,396 +22 Hover/Click
Feb26 241031 66.50 67.21 66.30 66.34 +0.28 739 12,422 +214 Hover/Click
Mar26 241031 66.25 67.09 65.89 66.19 +0.25 1,146 19,357 -3 Hover/Click
Total Volume and Open Interest 608,241 1,755,752 +4,016  
e-miNY Crude Oil(NYM)
Dec24 241031 69.075 70.775 68.275 69.250 +0.650 6,410 2,646 -78  
Jan25 241031 68.550 70.250 67.875 68.800 +0.625 629 342 -14  
Feb25 241031 68.150 69.800 67.550 68.450 +0.625 22 53 -2  
Mar25 241031 67.750 69.300 67.525 68.200 +0.625 9 37 -3  
Apr25 241031 67.100 68.500 67.100 68.000 +0.600 6 8 -1  
May25 241031 67.450 68.000 67.350 67.850 +0.575 14 5 +0  
Jun25 241031 67.675 67.850 67.675 67.700 +0.550 1 19 -1  
Jul25 241031 67.525 67.700 67.525 67.525 +0.525 0 2 +0  
Aug25 241031 67.350 67.400 67.350 67.350 +0.500 2 6 +0  
Sep25 241031 66.700 67.200 66.500 67.175 +0.475 12 4 -12  
Total Volume and Open Interest 7,108 3,195 -112  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241031 220.22 223.01 219.81 221.95 +3.19 15,003 3,909 -9,026 Hover/Click
Dec24 241031 221.60 227.25 219.95 223.47 +3.62 63,931 145,373 +2,678 Hover/Click
Jan25 241031 222.20 227.88 220.74 224.17 +3.49 28,405 65,594 +59 Hover/Click
Feb25 241031 222.02 227.90 220.78 224.20 +3.37 17,386 44,418 -1,055 Hover/Click
Mar25 241031 221.26 226.85 219.89 223.22 +3.21 9,494 39,718 -81 Hover/Click
Apr25 241031 220.10 225.58 218.79 222.04 +3.04 3,657 20,438 +172 Hover/Click
May25 241031 219.64 224.83 218.23 221.37 +2.90 3,138 13,634 +184 Hover/Click
Jun25 241031 219.43 224.49 218.04 221.10 +2.79 8,007 34,225 +322 Hover/Click
Jul25 241031 220.18 225.03 218.80 221.76 +2.69 1,311 7,010 +135 Hover/Click
Aug25 241031 221.03 225.74 219.62 222.53 +2.61 733 4,846 +16 Hover/Click
Sep25 241031 222.05 226.58 220.63 223.48 +2.52 1,138 6,831 -50 Hover/Click
Oct25 241031 223.83 226.87 223.52 224.42 +2.42 474 2,351 -1 Hover/Click
Nov25 241031 224.91 225.42 224.91 225.04 +2.34 267 3,370 +20 Hover/Click
Dec25 241031 224.22 228.39 222.83 225.43 +2.25 2,404 15,288 +403 Hover/Click
Total Volume and Open Interest 156,388 418,667 -5,817  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241031 199.41 201.77 199.41 200.35 +0.78 19,597 5,508 -10,774 Hover/Click
Dec24 241031 196.69 200.88 195.22 197.38 +1.48 66,318 151,962 +4,601 Hover/Click
Jan25 241031 194.51 198.81 193.04 195.37 +1.59 35,536 71,491 +3,108 Hover/Click
Feb25 241031 195.27 199.19 193.51 195.74 +1.46 11,973 25,767 -434 Hover/Click
Mar25 241031 196.83 200.83 195.28 197.41 +1.36 9,630 29,553 -314 Hover/Click
Apr25 241031 214.36 218.48 212.87 215.10 +1.48 4,515 16,241 +461 Hover/Click
May25 241031 214.61 218.69 213.14 215.37 +1.50 2,914 13,883 +779 Hover/Click
Jun25 241031 213.35 217.41 211.99 214.13 +1.47 3,499 16,052 +225 Hover/Click
Jul25 241031 211.31 215.50 211.31 212.30 +1.46 541 5,998 +12 Hover/Click
Aug25 241031 210.38 212.52 209.54 210.03 +1.41 1,162 4,218 +243 Hover/Click
Total Volume and Open Interest 157,881 356,286 -1,623  
e-miNY RBOB Gasoline(NYM)
Dec24 241031 197.38 197.38 197.38 197.38 +1.48        
Jan25 241031 195.37 195.37 195.37 195.37 +1.59        
Feb25 241031 195.74 195.74 195.74 195.74 +1.46        
Mar25 241031 197.41 197.41 197.41 197.41 +1.36        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec24 241031 2.813 2.830 2.688 2.707 -0.138 162,834 284,512 -5,704 Hover/Click
Jan25 241031 3.073 3.087 2.958 2.968 -0.133 91,512 296,415 +8,261 Hover/Click
Feb25 241031 2.996 3.001 2.878 2.888 -0.125 41,897 130,133 +540 Hover/Click
Mar25 241031 2.770 2.779 2.664 2.674 -0.111 51,469 242,633 +5,213 Hover/Click
Apr25 241031 2.734 2.734 2.625 2.632 -0.106 34,837 97,078 +625 Hover/Click
May25 241031 2.811 2.815 2.711 2.717 -0.100 15,150 65,882 +713 Hover/Click
Jun25 241031 2.970 2.970 2.871 2.876 -0.098 8,360 35,197 +791 Hover/Click
Jul25 241031 3.134 3.138 3.037 3.042 -0.094 10,523 38,851 -107 Hover/Click
Aug25 241031 3.172 3.176 3.077 3.081 -0.094 6,467 25,429 +483 Hover/Click
Sep25 241031 3.149 3.152 3.053 3.057 -0.094 4,685 22,371 +105 Hover/Click
Oct25 241031 3.224 3.226 3.129 3.133 -0.092 53,704 105,815 +22,607 Hover/Click
Nov25 241031 3.487 3.494 3.406 3.417 -0.076 5,907 28,300 +452 Hover/Click
Dec25 241031 3.896 3.898 3.821 3.839 -0.056 5,155 29,686 +5 Hover/Click
Jan26 241031 4.125 4.138 4.063 4.081 -0.054 45,081 94,849 +30,966 Hover/Click
Feb26 241031 3.924 3.933 3.869 3.884 -0.046 3,056 12,542 +191 Hover/Click
Mar26 241031 3.486 3.492 3.437 3.453 -0.033 3,968 29,499 +464 Hover/Click
Total Volume and Open Interest 554,241 1,736,230 +66,069  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241031 72.85 73.38 72.20 73.16 +0.61 90,921 119,068 -29,310 Hover/Click
Jan25 241031 72.51 74.28 71.82 72.81 +0.65 377,100 529,908 +2,445 Hover/Click
Feb25 241031 72.14 73.85 71.45 72.45 +0.66 161,028 304,978 +5,933 Hover/Click
Mar25 241031 71.89 73.53 71.21 72.20 +0.65 113,756 197,930 +8,695 Hover/Click
Apr25 241031 71.74 73.31 71.07 72.04 +0.64 47,705 92,759 +4,887 Hover/Click
May25 241031 71.63 73.14 70.98 71.92 +0.61 31,044 79,822 -1,718 Hover/Click
Jun25 241031 71.53 72.99 70.90 71.80 +0.58 74,773 186,058 -940 Hover/Click
Jul25 241031 71.38 72.80 70.81 71.67 +0.54 11,350 61,661 -136 Hover/Click
Aug25 241031 71.24 72.63 70.71 71.53 +0.51 10,198 46,131 +1,000 Hover/Click
Sep25 241031 71.12 72.46 70.61 71.38 +0.47 13,837 75,424 +1,186 Hover/Click
Oct25 241031 71.02 72.24 70.51 71.22 +0.43 3,211 41,851 +364 Hover/Click
Nov25 241031 70.78 72.07 70.38 71.08 +0.41 2,855 35,546 -121 Hover/Click
Dec25 241031 70.81 71.94 70.27 70.94 +0.37 48,929 209,313 -2,483 Hover/Click
Jan26 241031 70.87 71.58 70.78 70.78 +0.34 1,613 23,555 +457 Hover/Click
Total Volume and Open Interest 1,020,176 2,397,741 -7,146  
Gas Oil(ICE) Weekly Monthly
Nov24 241031 661.00 683.00 657.25 669.00 +10.25 50,175 148,668 -983 Hover/Click
Dec24 241031 662.00 682.00 658.00 668.25 +8.75 141,425 260,501 +9,869 Hover/Click
Jan25 241031 662.00 679.75 658.00 667.00 +7.50 108,043 124,246 +4,501 Hover/Click
Feb25 241031 662.25 679.75 659.00 667.25 +6.75 46,945 74,508 +8,456 Hover/Click
Mar25 241031 663.25 679.25 659.00 667.00 +6.25 29,263 76,478 -2,044 Hover/Click
Apr25 241031 661.75 677.50 657.75 665.25 +5.75 15,919 34,916 +239 Hover/Click
May25 241031 661.25 675.75 657.50 664.50 +5.50 5,835 31,066 +215 Hover/Click
Jun25 241031 660.75 675.00 656.00 663.75 +5.25 21,694 70,162 +2,106 Hover/Click
Jul25 241031 661.50 675.50 657.75 664.75 +5.25 2,569 23,224 -78 Hover/Click
Aug25 241031 662.00 676.00 659.00 665.75 +5.00 1,346 20,309 +178 Hover/Click
Total Volume and Open Interest 438,798 1,016,453 +23,975  
WTI Crude Oil(ICE) Weekly Monthly
Dec24 241031 68.97 70.80 68.31 69.26 +0.65 40,705 102,753 -764 Hover/Click
Jan25 241031 68.54 70.29 67.88 68.81 +0.63 48,574 81,782 +6,946 Hover/Click
Feb25 241031 68.17 69.77 67.53 68.45 +0.63 33,319 44,812 +1,405 Hover/Click
Mar25 241031 67.86 69.46 67.28 68.19 +0.62 32,299 46,211 +622 Hover/Click
Apr25 241031 67.70 69.22 67.23 68.01 +0.61 21,343 19,394 +2 Hover/Click
May25 241031 67.56 69.01 67.10 67.86 +0.59 11,804 18,675 +51 Hover/Click
Jun25 241031 67.54 68.82 66.97 67.70 +0.55 16,544 60,762 +1,665 Hover/Click
Jul25 241031 67.27 68.29 67.14 67.53 +0.52 821 15,111 +29 Hover/Click
Aug25 241031 67.60 67.60 67.34 67.34 +0.48 410 15,145 +21 Hover/Click
Sep25 241031 67.04 67.35 66.97 67.17 +0.46 1,100 29,983 +93 Hover/Click
Oct25 241031 66.99 66.99 66.99 66.99 +0.41 351 15,455 +10 Hover/Click
Nov25 241031 66.77 66.84 66.77 66.84 +0.38 178 14,907 +75 Hover/Click
Dec25 241031 66.51 67.59 66.26 66.69 +0.34 7,970 80,348 +3,521 Hover/Click
Jan26 241031 66.51 66.51 66.51 66.51 +0.31 14 4,224 -2 Hover/Click
Feb26 241031 66.34 66.34 66.34 66.34 +0.28 2 2,225 +1 Hover/Click
Mar26 241031 66.29 67.05 66.19 66.19 +0.25 24 3,541 -11 Hover/Click
Total Volume and Open Interest 217,103 657,034 +13,712  
US Dollar Index(ICE) Weekly Monthly
Dec24 241031 104.000 104.110 103.705 103.878 +0.015 24,453 31,677 -333 Hover/Click
Mar25 241031 103.665 103.730 103.350 103.503 +0.015 34 514 -2 Hover/Click
Jun25 241031 103.192 103.192 103.192 103.192 +0.015       Hover/Click
Total Volume and Open Interest 24,487 32,201 -335  
Australian Dollar(CME) Weekly Monthly
Dec24 241031 65.76 65.87 65.43 65.78 -0.06 94,716 179,792 -2,275 Hover/Click
Mar25 241031 65.78 65.84 65.45 65.80 -0.06 496 960 +125 Hover/Click
Jun25 241031 65.70 65.77 65.52 65.77 -0.06 6 332 +0 Hover/Click
Total Volume and Open Interest 95,438 181,733 -2,244  
British Pound(CME) Weekly Monthly
Dec24 241031 129.65 129.99 128.43 128.81 -1.02 153,355 222,250 +2,661 Hover/Click
Mar25 241031 129.52 129.89 128.46 128.76 -1.02 1,058 1,120 -302 Hover/Click
Jun25 241031 128.68 128.70 128.68 128.70 -1.02 3 170 -2 Hover/Click
Total Volume and Open Interest 155,188 223,913 +2,378  
Canadian Dollar(CME) Weekly Monthly
Dec24 241031 72.04 72.10 71.81 72.00 -0.06 90,934 332,352 +10,030 Hover/Click
Mar25 241031 72.26 72.34 72.06 72.25 -0.05 925 5,193 +116 Hover/Click
Jun25 241031 72.49 72.49 72.30 72.47 -0.06 47 2,037 +43 Hover/Click
Sep25 241031 72.73 72.73 72.57 72.68 -0.05 6 265 +2 Hover/Click
Total Volume and Open Interest 91,963 340,130 +10,185  
Japanese Yen(CME) Weekly Monthly
Dec24 241031 65.59 66.22 65.46 66.13 +0.48 125,435 224,057 +1,049 Hover/Click
Mar25 241031 66.37 66.98 66.22 66.89 +0.48 248 1,179 -14 Hover/Click
Jun25 241031 67.22 67.55 67.22 67.55 +0.48 10 946 +10 Hover/Click
Total Volume and Open Interest 126,056 226,999 +1,105  
Swiss Franc(CME) Weekly Monthly
Dec24 241031 115.95 116.39 115.95 116.27 +0.18 21,031 77,493 -1,119 Hover/Click
Mar25 241031 117.29 117.56 117.15 117.46 +0.20 8 261 +0 Hover/Click
Jun25 241031 118.60 118.69 118.35 118.60 +0.22 0 96 +0 Hover/Click
Total Volume and Open Interest 21,039 77,854 -1,119  
EuroFX(CME) Weekly Monthly
Dec24 241031 108.79 109.08 108.64 108.90 -0.01 208,258 637,244 -2,564 Hover/Click
Mar25 241031 109.26 109.54 109.12 109.37 -0.01 1,866 11,946 -627 Hover/Click
Jun25 241031 109.75 110.00 109.71 109.87 -0.01 48 2,115 +15 Hover/Click
Total Volume and Open Interest 211,425 658,671 -3,004  
Mexican Peso(CME) Weekly Monthly
Dec24 241031 492.25 496.75 491.50 495.88 +4.38 41,648 148,552 +1,105 Hover/Click
Mar25 241031 487.63 489.25 487.63 488.75 +4.38 0 63 +0 Hover/Click
Total Volume and Open Interest 41,648 148,645 +1,105  
Brazilian Real(CME) Weekly Monthly
Nov24 241031 173.60 173.70 171.90 173.05 -0.50 20,831 19,391 -4,233  
Dec24 241031 173.15 173.20 171.65 172.45 -0.55 24,387 45,662 +10,613 Hover/Click
Jan25 241031 171.95 172.50 171.60 171.95 -0.45 15 14 +8  
Feb25 241031 171.20 171.20 171.20 171.20 -0.50 0 2 +0  
Total Volume and Open Interest 45,233 65,069 +6,388  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241031 117~190 118~070 117~060 117~310 -0~030 628,297 1,821,104 +7,790 Hover/Click
Mar25 241031 117~250 118~140 117~130 118~060 -0~040 18,188 31,844 +17,392 Hover/Click
Jun25 241031 118~090 118~090 118~090 118~090 -0~040 0 161 +0 Hover/Click
Total Volume and Open Interest 646,485 1,853,109 +25,182  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241031 110~145 110~200 110~045 110~150 -0~075 2,755,014 4,626,268 +36,741 Hover/Click
Mar25 241031 110~215 110~260 110~110 110~215 -0~075 5,080 13,146 -28 Hover/Click
Jun25 241031 111~010 111~010 110~195 110~255 -0~075 2 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241031 107~070 107~104 107~000 107~074 -0~044 1,661,795 6,252,677 +9,071 Hover/Click
Mar25 241031 107~150 107~204 107~070 107~144 -0~044 1,094 5,136 +325 Hover/Click
Jun25 241031 107~230 107~230 107~230 107~230 -0~044       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241031 102~302 103~002 102~280 102~311 -0~011 1,009,115 4,502,793 -22,143 Hover/Click
Mar25 241031 103~072 103~082 103~041 103~071 -0~016 478 1,147 +409 Hover/Click
Jun25 241031 103~181 103~181 103~181 103~181 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 1,009,593 4,503,941 -21,734  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241031 95.415 95.435 95.380 95.400 -0.040 245,554 298,479 +29,664  
Mar25 241031 95.705 95.745 95.595 95.640 -0.115 210,153 262,017 -2,987  
Jun25 241031 95.910 95.950 95.745 95.810 -0.150 219,010 250,371 +10,618  
Sep25 241031 96.010 96.045 95.820 95.900 -0.155 245,483 213,538 -8,689  
Dec25 241031 96.040 96.085 95.850 95.940 -0.155 286,934 341,019 -21,055  
Mar26 241031 96.050 96.085 95.850 95.940 -0.155 153,919 156,386 -6,909  
Jun26 241031 96.055 96.095 95.865 95.945 -0.155 147,553 148,249 +3,158  
Sep26 241031 96.060 96.100 95.880 95.960 -0.150 97,396 98,872 +1,511  
Dec26 241031 96.070 96.120 95.910 95.990 -0.140 86,578 103,092 -2,606  
Mar27 241031 96.080 96.140 95.945 96.020 -0.130 65,243 67,418 -2,596  
Jun27 241031 96.105 96.155 95.975 96.045 -0.120 50,647 61,179 +1,233  
Sep27 241031 96.105 96.165 96.000 96.065 -0.110 37,726 50,321 +3,303  
Dec27 241031 96.120 96.170 96.015 96.080 -0.100 38,875 47,216 -1,810  
Mar28 241031 96.160 96.160 96.030 96.095 -0.090 21,037 28,580 -2,650  
Jun28 241031 96.130 96.165 96.040 96.110 -0.075 16,363 24,194 +360  
Sep28 241031 96.160 96.165 96.050 96.120 -0.065 12,689 11,038 -760  
Dec28 241031 96.150 96.165 96.055 96.125 -0.055 7,085 8,621 -931  
Mar29 241031 96.125 96.160 96.060 96.125 -0.045 2,786 6,838 -2  
Total Volume and Open Interest 2,008,887 2,426,668 +6,692  
Ultra T-Bond(CBOT)
Dec24 241031 125~03 126~03 124~24 125~20 +0~02 424,676 1,729,814 -7,067  
Mar25 241031 125~15 126~04 124~27 125~22 +0~01 539 43,732 +529  
Jun25 241031 126~28 126~28 126~28 126~28 +0~01        
Total Volume and Open Interest 425,215 1,773,546 -6,538  
Ultra 10-Yr T-Note(CBOT)
Dec24 241031 113~205 113~310 113~100 113~240 -0~060 760,994 2,220,063 +23,123  
Mar25 241031 114~035 114~035 113~215 114~035 -0~060 3 21 +3  
Jun25 241031 114~145 114~145 114~145 114~145 -0~060        
Total Volume and Open Interest 760,997 2,220,084 +23,126  
30 Day Federal Funds(CBOT)
Oct24 241031 95.170 95.173 95.170 95.170 -0.003 25,272 767,707 -4,013  
Nov24 241031 95.353 95.355 95.350 95.350 -0.003 103,887 520,247 +11,028  
Dec24 241031 95.490 95.495 95.480 95.490 unch 37,534 243,102 -3,014  
Jan25 241031 95.605 95.615 95.590 95.615 +0.005 102,503 257,138 +14,793  
Feb25 241031 95.745 95.760 95.725 95.760 +0.005 77,173 178,798 +7,343  
Mar25 241031 95.825 95.830 95.795 95.825 unch 7,658 52,900 +44  
Total Volume and Open Interest 423,962 2,234,606 +25,918  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241031 144.10 144.23 143.90 144.01 -0.07 1,135 8,415 +122 Hover/Click
Mar25 241031 143.33 143.33 143.33 143.33 -0.07 2 5 +2 Hover/Click
Jun25 241031 142.77 142.77 142.77 142.77 -0.07       Hover/Click
Total Volume and Open Interest 1,137 8,420 +124  
Euro-Buxl(EUREX)
Dec24 241031 130.80 132.54 130.32 132.36 +0.82 164,298 215,380 +10,504  
Mar25 241031 130.96 132.34 130.40 132.34 +0.82 55 277 +52  
Jun25 241031 132.16 132.16 132.16 132.16 +0.82        
Total Volume and Open Interest 164,353 215,657 +10,556  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241031 131.49 131.93 131.15 131.80 -0.17 1,632,594 1,649,872 +115,350 Hover/Click
Mar25 241031 132.95 133.27 132.80 133.27 -0.18 207 985 +129 Hover/Click
Jun25 241031 132.35 132.35 132.35 132.35 -0.46       Hover/Click
Total Volume and Open Interest 1,632,801 1,650,857 +115,479  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241031 117.95 118.24 117.68 118.15 -0.12 1,154,730 1,518,086 +61,231 Hover/Click
Mar25 241031 117.31 117.47 117.23 117.47 -0.12 863 901 +793 Hover/Click
Jun25 241031 119.29 119.29 119.29 119.29 -0.28       Hover/Click
Total Volume and Open Interest 1,155,593 1,518,987 +62,024  
Euro-Schatz(EUREX)
Dec24 241031 106.51 106.58 106.38 106.54 -0.07 1,124,345 2,490,577 +127,809  
Mar25 241031 106.75 106.75 106.75 106.75 -0.12 54 70 +54  
Jun25 241031 107.54 107.54 107.54 107.54 -0.16        
Total Volume and Open Interest 1,124,399 2,490,647 +127,863  
3-Mth Euribor(EUREX)
Dec24 241031 97.180 97.180 97.150 97.170 -0.025 3,024 21,966 -126  
Mar25 241031 97.660 97.670 97.605 97.640 -0.040 3,362 15,376 +577  
Jun25 241031 97.875 97.875 97.780 97.845 -0.055 8,531 11,729 -297  
Total Volume and Open Interest 22,733 117,634 +280  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241031 94~16 94~22 93~06 94~01 -0~28 443,233 858,462 -157 Hover/Click
Mar25 241031 94~03 94~03 94~03 94~03 -0~25 3 41 +3 Hover/Click
Total Volume and Open Interest 443,236 858,503 -154  
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 241031 97.175 97.190 97.145 97.165 -0.025 359,276 685,655 -15,096  
Mar25 241031 97.650 97.675 97.600 97.635 -0.050 297,295 529,290 -17,527  
Jun25 241031 97.855 97.885 97.775 97.845 -0.055 337,645 572,604 -2,959  
Total Volume and Open Interest 2,746,703 4,706,846 -21,019  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241031 95.63 95.63 95.61 95.62 -0.01 57,051 313,661 +5,032  
Mar25 241031 95.74 95.76 95.69 95.72 -0.03 58,544 252,271 +7,672  
Jun25 241031 95.91 95.92 95.84 95.86 -0.06 33,072 169,584 +5,268  
Sep25 241031 96.04 96.05 95.96 95.98 -0.06 25,963 176,938 +4,044  
Dec25 241031 96.14 96.15 96.06 96.08 -0.07 25,332 170,776 -2,805  
Mar26 241031 96.20 96.22 96.12 96.15 -0.06 13,978 133,965 +1,238  
Jun26 241031 96.21 96.23 96.12 96.16 -0.06 7,820 82,670 +262  
Sep26 241031 96.19 96.20 96.11 96.14 -0.06 4,916 41,941 +329  
Dec26 241031 96.16 96.16 96.09 96.10 -0.06 258 9,690 -31  
Mar27 241031 96.06 96.06 96.06 96.06 -0.05 0 2,916 +0  
Total Volume and Open Interest 226,934 1,355,869 +21,009  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241031 95.52 95.56 95.46 95.49 -0.04 210,732 1,058,731 -11,973  
Mar25 241031 95.49 95.49 95.49 95.49 -0.04        
Total Volume and Open Interest 210,732 1,058,731 -11,973  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241031 96.05 96.05 95.96 95.99 -0.06 262,664 873,432 +14,052  
Mar25 241031 95.99 95.99 95.99 95.99 -0.06        
Total Volume and Open Interest 262,664 873,432 +14,052  
Gold(CMX) Weekly Monthly
Dec24 241031 2799.1 2801.2 2741.8 2749.3 -51.5 191,549 437,889 -876 Hover/Click
Feb25 241031 2823.8 2826.0 2766.6 2774.0 -51.7 16,157 89,498 +5,190 Hover/Click
Apr25 241031 2845.5 2845.5 2788.4 2794.5 -51.5 4,541 29,685 -379 Hover/Click
Jun25 241031 2863.7 2865.9 2809.6 2815.5 -51.3 2,850 18,009 +528 Hover/Click
Aug25 241031 2883.6 2886.4 2829.6 2835.0 -51.1 1,133 3,260 +369 Hover/Click
Oct25 241031 2896.6 2896.8 2848.3 2854.8 -51.0 87 522 +9 Hover/Click
Dec25 241031 2922.0 2922.0 2867.6 2874.1 -51.1 282 4,472 +56 Hover/Click
Feb26 241031 2893.8 2893.8 2893.8 2893.8 -51.2 1 18 +0 Hover/Click
Apr26 241031 2911.7 2911.7 2911.7 2911.7 -51.3 1 32 +1 Hover/Click
Jun26 241031 2930.6 2930.6 2930.6 2930.6 -51.4 0 207 +0 Hover/Click
Aug26 241031 2951.9 2951.9 2951.9 2951.9 -51.5       Hover/Click
Total Volume and Open Interest 216,854 584,445 +5,002  
Silver(CMX) Weekly Monthly
Dec24 241031 3394.5 3404.0 3264.0 3279.6 -127.9 73,105 123,941 -1,314 Hover/Click
Mar25 241031 3442.0 3448.5 3310.0 3323.9 -129.5 5,416 22,356 +544 Hover/Click
May25 241031 3474.0 3478.5 3339.5 3351.9 -130.4 667 5,459 +109 Hover/Click
Jul25 241031 3464.0 3464.0 3370.0 3379.8 -131.4 317 1,572 +30 Hover/Click
Sep25 241031 3479.0 3479.0 3395.5 3407.1 -132.3 87 285 -14 Hover/Click
Dec25 241031 3559.0 3559.5 3434.0 3446.7 -133.1 35 506 -6 Hover/Click
Mar26 241031 3485.5 3485.5 3485.5 3485.5 -132.8 0 10 +0 Hover/Click
Total Volume and Open Interest 80,433 155,643 -667  
Platinum(NYMEX) Weekly Monthly
Jan25 241031 1022.6 1022.9 993.0 999.6 -22.1 31,083 77,771 +546 Hover/Click
Apr25 241031 1029.0 1030.7 1002.5 1008.8 -22.0 1,122 8,045 +139 Hover/Click
Jul25 241031 1036.4 1038.1 1010.6 1017.0 -21.9 297 755 -62 Hover/Click
Oct25 241031 1045.8 1045.8 1020.0 1024.5 -21.6 8 110 -1 Hover/Click
Total Volume and Open Interest 32,668 86,961 +624  
Palladium(NYMEX) Weekly Monthly
Dec24 241031 1151.50 1151.50 1109.00 1111.60 -42.50 6,190 15,683 +61 Hover/Click
Mar25 241031 1152.00 1160.50 1120.50 1121.80 -42.20 536 2,338 +192 Hover/Click
Jun25 241031 1127.80 1127.80 1127.80 1127.80 -42.20 13 33 +4 Hover/Click
Total Volume and Open Interest 6,744 18,066 +256  
Copper(CMX) Weekly Monthly
Dec24 241031 435.80 438.00 432.60 434.00 -1.15 46,897 118,958 -461 Hover/Click
Mar25 241031 439.80 442.35 437.40 438.75 -1.05 8,889 75,489 +389 Hover/Click
May25 241031 442.25 444.75 440.10 441.45 -1.10 4,393 22,744 +414 Hover/Click
Jul25 241031 446.00 446.75 442.60 443.65 -1.20 1,674 13,811 +587 Hover/Click
Sep25 241031 446.70 447.75 444.90 445.50 -1.15 514 2,681 +178 Hover/Click
Total Volume and Open Interest 63,841 248,452 +1,165  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241031 42332 42357 41873 41947 -416 121,540 86,818 -2,401 Hover/Click
Mar25 241031 42717 42745 42259 42336 -422 32 750 +2 Hover/Click
Jun25 241031 42748 42868 42636 42673 -407 0 7 +0 Hover/Click
Sep25 241031 43027 43027 43027 43027 -410       Hover/Click
Total Volume and Open Interest 121,572 87,575 -2,399  
Plywood(CBOT) Weekly Monthly
Mar25 241031 42727.0 42752.0 42267.0 42336.0 -422.0 151 419 +1 Hover/Click
Total Volume and Open Interest 106,044 22,105 +453  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241031 5840.00 5844.00 5733.25 5738.50 -113.50 1,347,170 2,132,023 +1,316 Hover/Click
Mar25 241031 5904.25 5904.25 5794.25 5798.00 -115.00 3,195 36,440 +520 Hover/Click
Jun25 241031 5950.50 5950.50 5849.50 5850.00 -116.00 43 673 +2 Hover/Click
Sep25 241031 5939.50 5939.50 5900.50 5900.50 -116.50 1 25 +1 Hover/Click
Total Volume and Open Interest 1,350,409 2,170,202 +1,839  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241031 20482.00 20495.75 20008.50 20021.75 -513.00 519,409 256,587 +1,090 Hover/Click
Mar25 241031 20693.75 20700.50 20244.25 20256.00 -518.00 742 1,905 +35 Hover/Click
Jun25 241031 20802.00 20802.00 20450.00 20450.00 -518.00 5 11 +2 Hover/Click
Total Volume and Open Interest 520,156 258,509 +1,127  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241031 3154.80 3166.10 3102.90 3113.60 -41.80 7,133 37,408 -111 Hover/Click
Mar25 241031 3135.90 3190.60 3135.90 3135.90 -49.60       Hover/Click
Jun25 241031 3159.10 3159.10 3159.10 3159.10 -39.20       Hover/Click
Total Volume and Open Interest 7,133 37,408 -111  
Volatility Index(CBOE)
Oct24 241016 21.20 21.55 20.95 20.97 unch 92,311 31,067 -16,235  
Nov24 241031 19.30 21.00 19.30 20.96 +1.64 60,928 132,420 -344  
Dec24 241031 18.60 19.80 18.57 19.73 +1.18 36,649 94,854 +3,939  
Jan25 241031 18.79 19.78 18.76 19.74 +0.95 10,358 38,066 +604  
Total Volume and Open Interest 120,128 330,583 +6,396  
S & P 600(CME)
Dec24 241031 1391.20 1391.20 1390.50 1391.20 -22.20 0 718 +0  
Mar25 241031 1407.80 1407.80 1407.80 1407.80 -22.10        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241031 2247.30 2256.00 2202.90 2208.60 -38.70 147,381 442,784 +5,571 Hover/Click
Mar25 241031 2272.00 2276.70 2225.30 2230.10 -39.00 160 840 -7 Hover/Click
Jun25 241031 2245.50 2245.50 2245.50 2245.50 -35.40 0 1 +0 Hover/Click
Total Volume and Open Interest 147,541 443,625 +5,564  
Nikkei 225(CME)
Dec24 241031 39390 39390 38205 38430 -955 4,983 9,994 +135  
Mar25 241031 38480 38480 38365 38480 -955 0 6 +0  
Total Volume and Open Interest 4,983 10,000 +135  
Nikkei 225(SGX) Weekly Monthly
Dec24 241031 39535 39730 38845 39040 -475 19,286 81,423 -1,094  
Mar25 241031 39410 39410 38920 38995 -475 13 898 +2  
Jun25 241031 38745 38745 38745 38745 -480 0 792 +0  
Total Volume and Open Interest 19,299 86,225 -1,092  
Nikkei 225 Mini(JPX)
Dec24 241031 39550 39730 38840 39060 -430 510,971 308,941 +95  
Mar25 241031 39530 39710 38825 39050 -420 17,689 12,504 -308  
Jun25 241031 39300 39450 38590 38800 -430 437 1,673 -71  
Total Volume and Open Interest 558,807 345,281 -167  
Nikkei 225(JPX)
Dec24 241031 39550 39720 38840 39060 -430 33,382 179,605 +213  
Mar25 241031 39530 39680 38850 39050 -420 342 10,693 -21  
Jun25 241031 38880 38880 38600 38800 -430 0 6,955 -152  
Total Volume and Open Interest 33,724 224,423 +40  
Nikkei 225(CME) Yen
Dec24 241031 39300 39300 38125 38350 -945 20,723 37,897 -280  
Mar25 241031 38335 38335 38130 38335 -930 3 15 +1  
Jun25 241031 38345 38345 38345 38345 -920        
Total Volume and Open Interest 20,726 37,914 -279  
Nikkei 225(CME) e-Mini Yen
Dec24 241031 38350 38350 38350 38350 -945        
Mar25 241031 38335 38335 38335 38335 -930 0 1 +0  
Jun25 241031 38345 38345 38345 38345 -920        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov24 241031 7412.0 7438.5 7326.0 7361.0 -79.5 57,785 186,871 +94  
Dec24 241031 7442.5 7442.5 7340.5 7376.5 -79.5 143 1,490 -153  
Jan25 241031 7390.0 7390.0 7390.0 7390.0 -79.5        
Mar25 241031 7426.5 7426.5 7426.5 7426.5 -80.0 0 1 +0  
Jun25 241031 7297.5 7297.5 7297.5 7297.5 -79.5        
Sep25 241031 7336.0 7336.0 7336.0 7336.0 -76.0        
Total Volume and Open Interest 57,928 188,362 -59  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241030 20794 21116 20361 20400 -389 114,525 35,917 -28,127  
Nov24 241031 20440 20599 20288 20350 -90 112,879 103,395 +3,352  
Dec24 241031 20498 20700 20367 20408 -97 710 19,639 +108  
Total Volume and Open Interest 135,984 155,066 -4,429  
DAX(EUREX) Weekly Monthly
Dec24 241031 19319.0 19323.0 19097.0 19152.0 -212.0 47,746 60,640 +3,652  
Mar25 241031 19323.0 19323.0 19323.0 19323.0 -211.0 28 95 +23  
Jun25 241031 19539.0 19539.0 19539.0 19539.0 -212.0 0 2 +0  
Total Volume and Open Interest 47,774 60,737 +3,675  
Mini-DAX(EUREX)
Dec24 241031 19329.0 19330.0 19096.0 19152.0 -212.0 36,849 9,705 +619  
Mar25 241031 19398.0 19432.0 19300.0 19323.0 -211.0 26 47 +6  
Jun25 241031 19539.0 19539.0 19539.0 19539.0 -212.0 0 5 +0  
Total Volume and Open Interest 36,875 9,757 +625  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241031 4890 4895 4818 4834 -67 768,834 2,220,461 +52,164  
Mar25 241031 4905 4905 4850 4856 -69 2,046 25,160 +2,012  
Jun25 241031 4802 4802 4802 4802 -64 0 803 +0  
Total Volume and Open Interest 770,880 2,246,936 +54,176  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241031 11917 11928 11762 11797 -187 20,689 176,126 -777  
Mar25 241031 11900 11908 11780 11788 -186 15 2,659 -301  
Jun25 241031 11670 11670 11591 11591 -187 1 28 +1  
Total Volume and Open Interest 20,705 178,813 -1,077  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241031 8177.00 8186.50 8088.50 8127.00 -56.00 93,966 449,377 +150  
Mar25 241031 8191.00 8191.00 8143.00 8155.50 -56.00 4 23 +3  
Jun25 241031 8161.50 8161.50 8161.50 8161.50 -56.00 0 153 +0  
Total Volume and Open Interest 93,970 449,553 +153  
SPI 200(SFE) Weekly Monthly
Dec24 241031 8210.0 8234.0 8143.0 8170.0 -38.0 35,883 227,834 +1,594  
Mar25 241031 8242.0 8242.0 8242.0 8242.0 -38.0        
Jun25 241031 8316.0 8316.0 8316.0 8316.0 -38.0 0 253 +0  
Total Volume and Open Interest 35,884 228,397 +1,594  
FTSE MIB(ISE)
Dec24 241031 34065.00 34260.00 33870.00 34076.00 -237.00 12,737 115,228 +974  
Mar25 241031 34140.00 34231.00 34140.00 34231.00 -237.00 0 91 +1  
Jun25 241031 33596.00 33596.00 33596.00 33596.00 -237.00 0 3 +0  
Total Volume and Open Interest 12,737 115,322 +975  
KOSPI 200(KFE)
Dec24 241031 342.50 344.25 340.45 341.00 -5.60 167,586 264,747 -184  
Mar25 241031 342.10 343.80 340.30 340.75 -5.40 352 4,758 +10  
Jun25 241031 341.00 341.00 341.00 341.00 -6.05 0 3,270 +0  
Total Volume and Open Interest 167,938 275,802 +193  
GSCI(CME) Weekly Monthly
Nov24 241031 535.45 540.10 533.30 538.45 +4.90 107 1,119 -7  
Dec24 241031 540.80 541.75 535.75 540.80 +4.90        
Jan25 241031 538.30 538.30 538.30 538.30 -0.10        
Total Volume and Open Interest 107 1,119 -7  
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!