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 November 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231101 1290.00 1296.75 1283.25 1291.25 +4.25 77,497 7,048 -44,384 Hover/Click
Jan24 231101 1311.00 1319.25 1304.75 1315.00 +4.50 161,864 275,669 -1,980 Hover/Click
Mar24 231101 1325.75 1332.50 1319.00 1328.75 +4.00 36,302 146,029 -859 Hover/Click
May24 231101 1339.25 1345.75 1333.25 1342.50 +3.75 16,642 118,393 +61 Hover/Click
Jul24 231101 1347.00 1352.50 1340.50 1349.25 +3.25 10,568 79,085 +2,215 Hover/Click
Aug24 231101 1330.00 1333.75 1321.75 1330.00 +2.50 1,334 5,743 +165 Hover/Click
Sep24 231101 1283.50 1289.00 1277.75 1284.75 +1.50 1,219 4,313 +65 Hover/Click
Nov24 231101 1267.00 1272.00 1261.00 1268.25 +1.50 6,559 63,293 +90 Hover/Click
Jan25 231101 1275.00 1279.75 1269.25 1276.50 +1.25 551 2,096 +218 Hover/Click
Mar25 231101 1269.50 1274.50 1264.00 1271.00 +1.25 247 1,206 +103 Hover/Click
May25 231101 1264.00 1272.75 1264.00 1269.75 +1.50 24 1,300 +1 Hover/Click
Jul25 231101 1274.50 1274.75 1268.50 1272.50 +1.50 15 149 +3 Hover/Click
Aug25 231101 1264.25 1264.25 1264.25 1264.25 +1.50 0 1 +0 Hover/Click
Sep25 231101 1234.50 1234.50 1234.50 1234.50 +1.50 0 5 +0 Hover/Click
Total Volume and Open Interest 312,853 704,832 -44,295  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231101 431.00 432.60 424.00 430.40 -0.60 69,894 157,274 -4,484 Hover/Click
Jan24 231101 418.00 420.40 412.90 419.10 +1.10 42,407 133,931 -1,146 Hover/Click
Mar24 231101 406.60 410.00 402.60 409.00 +2.20 28,825 81,807 -759 Hover/Click
May24 231101 402.40 405.10 398.20 404.40 +2.10 15,430 67,147 +622 Hover/Click
Jul24 231101 402.60 405.10 398.30 404.50 +2.20 8,494 42,092 +757 Hover/Click
Aug24 231101 398.60 402.50 395.40 401.90 +2.50 1,021 6,734 -60 Hover/Click
Sep24 231101 394.30 398.80 391.80 398.50 +3.00 734 4,257 +86 Hover/Click
Oct24 231101 389.50 393.90 387.10 393.70 +3.30 385 5,160 +57 Hover/Click
Dec24 231101 390.80 395.50 388.50 395.10 +3.30 1,049 13,387 -80 Hover/Click
Jan25 231101 392.40 394.40 387.70 394.40 +3.60 526 1,188 +202 Hover/Click
Total Volume and Open Interest 168,765 513,975 -4,805  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231101 51.59 51.88 49.78 49.90 -1.52 55,235 149,449 -1,713 Hover/Click
Jan24 231101 51.01 51.26 49.30 49.39 -1.44 22,850 102,847 +1,090 Hover/Click
Mar24 231101 50.64 50.84 49.15 49.23 -1.23 18,967 83,222 +1,441 Hover/Click
May24 231101 50.43 50.64 49.06 49.17 -1.11 8,483 53,473 -371 Hover/Click
Jul24 231101 50.37 50.50 49.00 49.14 -1.03 7,236 44,977 +564 Hover/Click
Aug24 231101 50.05 50.09 48.71 48.87 -0.94 780 11,679 -56 Hover/Click
Sep24 231101 49.65 49.72 48.37 48.56 -0.89 446 9,291 +2 Hover/Click
Oct24 231101 48.80 49.27 47.95 48.16 -0.84 165 6,251 +4 Hover/Click
Dec24 231101 48.97 49.17 47.81 48.08 -0.78 1,051 20,021 +447 Hover/Click
Jan25 231101 48.10 49.12 47.80 48.05 -0.78 403 1,536 +322 Hover/Click
Total Volume and Open Interest 115,630 485,601 +1,740  
Canola(WCE) Weekly Monthly
Nov23 231101 654.3 654.3 654.3 654.3 -4.3 3,048 726 -1,537 Hover/Click
Jan24 231101 678.0 681.0 672.3 673.3 -4.8 21,343 151,358 -3,568 Hover/Click
Mar24 231101 687.7 690.0 681.4 682.2 -4.9 10,128 63,694 +2,010 Hover/Click
May24 231101 695.0 697.7 688.1 688.6 -6.1 3,106 38,792 -424 Hover/Click
Jul24 231101 701.9 703.4 694.6 695.2 -6.2 1,008 12,663 +355 Hover/Click
Nov24 231101 694.3 694.7 687.8 689.1 -4.8 216 6,524 +108 Hover/Click
Total Volume and Open Interest 38,864 273,874 -3,044  
Corn(CBOT) Weekly Monthly
Dec23 231101 478.75 480.00 472.50 475.00 -3.75 136,565 610,452 -6,578 Hover/Click
Mar24 231101 493.00 494.50 487.00 489.75 -3.25 58,288 370,184 +5,228 Hover/Click
May24 231101 501.75 503.00 496.00 498.50 -3.25 14,087 119,408 +446 Hover/Click
Jul24 231101 508.75 509.50 502.75 506.00 -2.50 18,208 123,420 +746 Hover/Click
Sep24 231101 509.00 510.00 504.25 507.25 -1.50 6,660 49,486 +325 Hover/Click
Dec24 231101 513.00 514.25 508.75 511.25 -1.75 8,582 120,178 +1,417 Hover/Click
Mar25 231101 523.75 524.50 519.50 522.00 -1.50 208 4,485 +50 Hover/Click
May25 231101 525.75 529.50 524.75 527.00 -1.50 60 1,085 +16 Hover/Click
Jul25 231101 527.25 528.75 524.25 526.50 -1.50 117 2,373 +30 Hover/Click
Sep25 231101 511.25 511.25 511.25 511.25 -1.00 141 94 +26 Hover/Click
Total Volume and Open Interest 243,179 1,405,163 +1,737  
Wheat(CBOT) Weekly Monthly
Dec23 231101 557.50 564.75 554.75 561.75 +5.50 60,510 229,406 -175 Hover/Click
Mar24 231101 585.75 591.75 583.25 589.50 +4.25 30,570 108,156 +3,099 Hover/Click
May24 231101 604.25 609.00 601.00 607.75 +4.75 11,544 45,385 -87 Hover/Click
Jul24 231101 619.75 624.50 617.25 623.50 +4.25 8,041 48,147 +297 Hover/Click
Sep24 231101 633.75 638.50 632.00 637.50 +3.25 2,327 10,824 +436 Hover/Click
Dec24 231101 651.00 654.00 648.25 653.25 +2.00 1,162 11,705 +319 Hover/Click
Total Volume and Open Interest 114,568 454,769 +3,762  
Wheat(KCBT) Weekly Monthly
Dec23 231101 630.25 641.00 626.00 640.00 +10.75 27,867 109,501 +116 Hover/Click
Mar24 231101 643.25 651.50 638.25 650.50 +9.25 16,970 62,078 +1,523 Hover/Click
May24 231101 649.50 659.25 646.25 658.00 +8.75 7,261 29,698 -175 Hover/Click
Jul24 231101 658.50 666.25 653.25 664.75 +8.75 2,658 21,809 +613 Hover/Click
Sep24 231101 668.50 676.00 664.50 674.25 +7.75 469 3,419 +198 Hover/Click
Dec24 231101 679.75 688.25 678.00 686.25 +6.50 228 2,681 +28 Hover/Click
Mar25 231101 691.75 693.75 685.25 691.75 +5.75 53 260 +41 Hover/Click
Total Volume and Open Interest 55,510 229,539 +2,345  
Wheat(MGE) Weekly Monthly
Dec23 231101 709.25 714.75 705.50 709.00 -0.25 3,840 39,334 -1,331 Hover/Click
Mar24 231101 728.50 734.00 725.00 728.50 unch 2,621 25,472 +486 Hover/Click
May24 231101 739.25 745.75 738.75 741.50 +0.75 450 6,480 +38 Hover/Click
Jul24 231101 756.25 756.50 753.00 753.25 +0.25 151 2,546 +18 Hover/Click
Sep24 231101 762.00 765.50 760.25 762.25 -0.25 22 1,960 +2 Hover/Click
Dec24 231101 774.50 776.25 772.00 775.00 -1.00 11 562 +4 Hover/Click
Total Volume and Open Interest 7,095 76,376 -783  
Oats(CBOT) Weekly Monthly
Dec23 231101 388.00 389.75 373.00 379.50 -9.75 420 2,282 -111 Hover/Click
Mar24 231101 402.50 403.00 393.75 398.50 -9.50 121 1,181 +12 Hover/Click
May24 231101 421.00 421.00 411.50 412.00 -9.00 0 137 +0 Hover/Click
Jul24 231101 423.25 423.25 423.25 423.25 -8.75 0 65 +0 Hover/Click
Total Volume and Open Interest 541 3,710 -99  
Rough Rice(CBOT) Weekly Monthly
Nov23 231101 16.33 16.34 16.20 16.25 +0.13 550 988 -478 Hover/Click
Jan24 231101 16.02 16.17 15.96 15.99 -0.01 939 8,881 +488 Hover/Click
Mar24 231101 16.32 16.32 16.27 16.27 -0.03 47 821 +34 Hover/Click
May24 231101 16.49 16.49 16.49 16.49 -0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 1,536 11,341 +44  
Live Cattle(CME) Weekly Monthly
Dec23 231101 183.550 184.150 183.035 183.630 +0.080 30,999 104,620 -2,027 Hover/Click
Feb24 231101 184.700 185.285 184.000 185.185 +0.555 19,110 68,121 +1,003 Hover/Click
Apr24 231101 186.880 187.630 186.330 187.550 +0.865 10,937 45,651 -718 Hover/Click
Jun24 231101 180.900 181.850 180.630 181.830 +1.045 6,214 36,452 -200 Hover/Click
Aug24 231101 180.450 181.500 180.330 181.485 +1.035 2,924 11,658 +11 Hover/Click
Oct24 231101 184.350 185.250 184.250 185.185 +0.835 1,146 6,010 +142 Hover/Click
Total Volume and Open Interest 72,287 278,529 -1,809  
Feeder Cattle(CME) Weekly Monthly
Nov23 231101 238.080 238.950 237.800 238.580 +0.880 1,982 6,873 -293 Hover/Click
Jan24 231101 237.950 238.580 237.080 238.035 +0.835 6,200 22,610 -77 Hover/Click
Mar24 231101 240.080 240.935 239.500 240.330 +0.580 2,530 8,410 +95 Hover/Click
Apr24 231101 243.985 244.685 243.485 244.130 +0.595 944 3,845 -82 Hover/Click
May24 231101 247.235 247.985 246.880 247.485 +0.535 556 4,039 +68 Hover/Click
Aug24 231101 258.480 259.500 258.250 259.300 +1.115 267 3,073 -8 Hover/Click
Sep24 231101 259.550 260.480 259.550 260.380 +1.280 80 729 +16 Hover/Click
Total Volume and Open Interest 12,587 49,605 -264  
Lean Hogs(CME) Weekly Monthly
Dec23 231101 71.250 72.080 69.950 70.150 -1.580 27,265 85,732 -1,632 Hover/Click
Feb24 231101 74.350 75.150 73.250 73.450 -1.430 9,975 51,901 -16 Hover/Click
Apr24 231101 79.750 80.530 78.900 79.100 -1.100 4,170 31,541 +144 Hover/Click
May24 231101 85.550 86.150 84.850 85.050 -0.900 102 1,155 +64  
Jun24 231101 93.330 94.030 92.750 93.080 -0.500 1,448 12,359 +105 Hover/Click
Jul24 231101 95.180 95.700 94.530 94.730 -0.450 634 4,949 +85 Hover/Click
Aug24 231101 94.980 95.450 94.430 94.550 -0.400 348 3,550 +13 Hover/Click
Oct24 231101 82.280 82.630 81.730 82.250 -0.080 180 2,320 -47 Hover/Click
Total Volume and Open Interest 44,165 194,356 -1,307  
Class III Milk(CME) Weekly Monthly
Nov23 231101 17.19 17.33 17.16 17.24 +0.05 596 3,492 -223 Hover/Click
Dec23 231101 17.06 17.24 17.00 17.13 +0.08 539 5,328 +198 Hover/Click
Jan24 231101 17.27 17.46 17.22 17.34 +0.02 279 2,376 +107 Hover/Click
Feb24 231101 17.66 17.79 17.66 17.76 +0.05 80 1,289 +11 Hover/Click
Mar24 231101 18.15 18.15 18.05 18.14 +0.05 34 1,175 +28 Hover/Click
Apr24 231101 18.34 18.34 18.26 18.30 unch 14 853 +0 Hover/Click
May24 231101 18.40 18.40 18.40 18.40 -0.04 5 861 +2 Hover/Click
Jun24 231101 18.40 18.44 18.40 18.43 -0.03 0 913 +0 Hover/Click
Jul24 231101 18.65 18.65 18.64 18.65 unch 0 634 +0 Hover/Click
Aug24 231101 18.70 18.70 18.70 18.70 unch 0 651 +0 Hover/Click
Sep24 231101 18.80 18.80 18.80 18.80 unch 0 661 +0 Hover/Click
Oct24 231101 18.85 18.85 18.81 18.81 +0.08 0 419 +0 Hover/Click
Nov24 231101 18.74 18.74 18.74 18.74 unch 4 396 -3 Hover/Click
Total Volume and Open Interest 1,557 23,119 +119  
Cocoa(ICE) Weekly Monthly
Dec23 231101 3806 3825 3781 3794 -23 16,837 122,679 -1,644 Hover/Click
Mar24 231101 3843 3852 3813 3826 -21 11,474 94,421 -705 Hover/Click
May24 231101 3818 3829 3792 3805 -20 5,503 44,174 +1,009 Hover/Click
Jul24 231101 3780 3790 3756 3766 -21 1,799 32,213 -24 Hover/Click
Sep24 231101 3728 3737 3719 3724 -22 1,598 12,733 +114 Hover/Click
Dec24 231101 3680 3680 3653 3661 -24 226 6,937 +60 Hover/Click
Mar25 231101 3626 3633 3604 3613 -31 94 2,002 -32 Hover/Click
Total Volume and Open Interest 37,537 315,508 -1,220  
Coffee "C"(ICE) Weekly Monthly
Dec23 231101 166.00 167.15 158.75 159.80 -7.50 19,461 76,363 +1,007 Hover/Click
Mar24 231101 163.75 164.50 157.90 158.85 -6.05 14,640 62,035 +581 Hover/Click
May24 231101 163.90 164.65 158.35 159.35 -5.70 7,054 32,557 +1,381 Hover/Click
Jul24 231101 164.85 165.45 159.35 160.35 -5.60 2,240 11,118 +377 Hover/Click
Sep24 231101 165.20 166.10 160.30 161.10 -5.45 629 6,366 -53 Hover/Click
Dec24 231101 166.20 167.40 161.65 162.20 -5.50 160 9,642 -14 Hover/Click
Total Volume and Open Interest 44,230 200,672 +3,303  
Orange Juice(ICE) Weekly Monthly
Nov23 231101 414.00 414.00 408.95 408.95 -8.75 112 1,017 -122 Hover/Click
Jan24 231101 381.50 381.75 373.70 373.70 -10.00 554 8,111 +120 Hover/Click
Mar24 231101 368.00 369.25 363.05 363.95 -9.10 113 726 +52 Hover/Click
May24 231101 354.10 355.80 352.35 355.80 -6.55 10 117 +3 Hover/Click
Jul24 231101 339.00 342.15 338.70 342.15 -6.55 17 39 +13 Hover/Click
Sep24 231101 332.75 332.75 332.75 332.75 -6.55 0 5 +0 Hover/Click
Total Volume and Open Interest 806 10,019 +66  
Sugar #11(ICE) Weekly Monthly
Mar24 231101 27.16 27.69 27.13 27.51 +0.42 58,592 436,397 -1,125 Hover/Click
May24 231101 25.77 26.25 25.76 26.12 +0.40 18,460 150,193 +3,705 Hover/Click
Jul24 231101 24.62 25.05 24.62 24.95 +0.33 9,232 120,410 +1,804 Hover/Click
Oct24 231101 24.13 24.50 24.13 24.42 +0.29 6,569 80,669 +497 Hover/Click
Mar25 231101 24.03 24.37 24.03 24.29 +0.26 1,936 34,703 -156 Hover/Click
May25 231101 22.69 22.92 22.66 22.84 +0.19 676 15,791 +36 Hover/Click
Jul25 231101 21.57 21.77 21.54 21.70 +0.17 471 11,218 +164 Hover/Click
Oct25 231101 21.08 21.28 21.02 21.19 +0.16 267 9,386 +130 Hover/Click
Total Volume and Open Interest 96,740 866,672 +4,945  
London Cocoa(LCE) Weekly Monthly
Dec23 231101 3395 3397 3337 3345 -36 9,619 68,286 -2,596 Hover/Click
Mar24 231101 3356 3362 3304 3316 -31 10,702 139,718 -969 Hover/Click
May24 231101 3215 3225 3172 3178 -29 4,535 52,072 +1,017 Hover/Click
Jul24 231101 3114 3120 3073 3079 -28 2,341 46,825 -410 Hover/Click
Sep24 231101 3054 3054 3009 3014 -31 1,200 21,203 +189 Hover/Click
Dec24 231101 2945 2949 2926 2929 -32 660 20,226 +150 Hover/Click
Mar25 231101 2893 2906 2887 2888 -33 225 14,898 +82 Hover/Click
Total Volume and Open Interest 29,283 364,160 -2,538  
London Sugar(LCE) Weekly Monthly
Dec23 231101 733.80 757.60 732.30 749.40 +16.40 4,961 27,868 -1,284 Hover/Click
Mar24 231101 729.00 743.10 726.80 740.80 +12.70 4,578 33,326 +801 Hover/Click
May24 231101 712.60 723.20 710.80 722.10 +10.90 1,288 18,633 +24 Hover/Click
Aug24 231101 686.10 694.90 684.90 693.60 +8.50 384 6,275 +14 Hover/Click
Oct24 231101 662.80 669.90 662.80 668.70 +6.80 107 3,015 +20 Hover/Click
Total Volume and Open Interest 11,393 93,283 -401  
Cotton(ICE) Weekly Monthly
Dec23 231101 81.38 81.38 79.30 79.44 -1.78 19,829 98,559 -357 Hover/Click
Mar24 231101 83.57 83.72 81.55 81.68 -1.83 10,944 64,323 +1,341 Hover/Click
May24 231101 84.50 84.50 82.75 82.87 -1.69 4,771 37,039 +389 Hover/Click
Jul24 231101 84.85 84.88 83.26 83.38 -1.60 1,540 17,188 +465 Hover/Click
Oct24 231101 79.69 79.69 79.69 79.69 -1.21 0 7 +0 Hover/Click
Dec24 231101 79.99 80.00 78.53 78.89 -1.21 527 18,253 +34 Hover/Click
Total Volume and Open Interest 37,612 235,957 +1,873  
Crude Oil(NYM) Weekly Monthly
Dec23 231101 81.48 83.42 80.30 80.44 -0.58 356,928 324,343 +7,157 Hover/Click
Jan24 231101 80.98 82.82 79.96 80.10 -0.40 119,749 209,728 +9,551 Hover/Click
Feb24 231101 80.47 82.16 79.49 79.63 -0.33 50,813 105,584 +2,104 Hover/Click
Mar24 231101 79.95 81.49 78.98 79.13 -0.29 36,106 108,008 +4,192 Hover/Click
Apr24 231101 79.40 80.88 78.55 78.67 -0.26 13,102 65,352 +312 Hover/Click
May24 231101 78.80 80.35 78.15 78.23 -0.24 14,846 49,243 -350 Hover/Click
Jun24 231101 78.49 79.89 77.66 77.81 -0.23 40,730 167,541 -2,699 Hover/Click
Jul24 231101 78.03 79.34 77.37 77.37 -0.25 4,688 39,095 +505 Hover/Click
Aug24 231101 77.40 78.91 76.89 76.95 -0.26 2,170 37,295 +166 Hover/Click
Sep24 231101 77.00 78.41 76.54 76.57 -0.24 9,217 57,209 -197 Hover/Click
Oct24 231101 76.62 77.98 76.16 76.16 -0.26 919 33,965 +54 Hover/Click
Nov24 231101 76.42 77.57 75.77 75.78 -0.27 1,549 31,261 -68 Hover/Click
Dec24 231101 76.09 77.23 75.28 75.42 -0.27 41,179 152,028 +685 Hover/Click
Jan25 231101 75.16 76.26 74.99 75.02 -0.28 817 23,564 +211 Hover/Click
Feb25 231101 74.64 75.84 74.64 74.64 -0.28 471 13,511 -275 Hover/Click
Mar25 231101 75.61 75.71 74.23 74.28 -0.28 1,239 16,983 +86 Hover/Click
Total Volume and Open Interest 720,900 1,670,588 +24,330  
e-miNY Crude Oil(NYM)
Dec23 231101 81.375 83.450 80.325 80.450 -0.575 14,837 2,577 +271  
Jan24 231101 81.000 82.800 79.975 80.100 -0.400 1,087 1,123 +80  
Feb24 231101 80.450 82.125 79.450 79.625 -0.325 49 146 +9  
Mar24 231101 79.775 81.475 79.000 79.125 -0.300 21 76 +6  
Apr24 231101 79.275 80.900 78.575 78.675 -0.250 12 23 +4  
May24 231101 78.825 80.300 78.200 78.225 -0.250 6 9 +1  
Jun24 231101 79.250 79.875 77.700 77.800 -0.250 27 57 +1  
Jul24 231101 79.000 79.375 77.275 77.375 -0.250 6 12 +2  
Aug24 231101 76.950 78.500 76.950 76.950 -0.250 0 10 +0  
Sep24 231101 76.575 77.375 76.575 76.575 -0.225 0 9 +0  
Total Volume and Open Interest 16,063 4,213 +390  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231101 292.81 300.03 290.99 296.15 +5.15 52,002 76,396 -1,289 Hover/Click
Jan24 231101 287.63 293.46 285.67 289.10 +3.49 24,990 52,935 -264 Hover/Click
Feb24 231101 283.18 288.66 281.45 284.18 +2.64 11,300 35,145 -6 Hover/Click
Mar24 231101 277.00 283.34 276.49 278.91 +2.21 9,312 30,884 +470 Hover/Click
Apr24 231101 271.00 277.09 270.74 272.68 +1.75 4,216 21,496 -551 Hover/Click
May24 231101 269.63 272.72 266.99 268.30 +1.26 1,866 12,228 +203 Hover/Click
Jun24 231101 265.05 270.21 264.77 265.72 +1.01 5,996 23,966 -510 Hover/Click
Jul24 231101 265.08 269.33 264.75 264.87 +0.83 950 5,865 -22 Hover/Click
Aug24 231101 267.04 268.76 263.67 264.40 +0.68 532 4,690 +17 Hover/Click
Sep24 231101 267.13 268.74 263.74 264.43 +0.57 766 7,846 -198 Hover/Click
Oct24 231101 266.65 268.67 263.75 264.43 +0.52 183 2,552 +13 Hover/Click
Nov24 231101 267.47 267.47 263.99 263.99 +0.50 140 2,403 +19 Hover/Click
Dec24 231101 263.23 267.17 262.54 263.01 +0.43 799 15,238 +76 Hover/Click
Jan25 231101 262.50 264.09 261.93 261.93 +0.39 29 1,399 -8 Hover/Click
Total Volume and Open Interest 129,529 301,694 -7,076  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231101 222.75 228.50 218.22 218.55 -3.18 60,987 111,727 +5,059 Hover/Click
Jan24 231101 222.19 227.62 218.05 218.38 -2.79 30,786 73,969 +1,222 Hover/Click
Feb24 231101 222.61 227.69 218.79 219.06 -2.51 13,945 24,238 +570 Hover/Click
Mar24 231101 223.16 228.78 220.21 220.46 -2.33 8,011 27,660 -170 Hover/Click
Apr24 231101 243.65 247.50 239.87 240.04 -2.33 3,666 18,423 -91 Hover/Click
May24 231101 242.87 247.70 240.43 240.49 -2.38 2,191 10,752 +81 Hover/Click
Jun24 231101 242.05 246.65 239.48 239.69 -2.31 3,422 20,797 +374 Hover/Click
Jul24 231101 241.53 244.15 237.39 237.59 -2.26 571 6,557 +55 Hover/Click
Aug24 231101 238.80 240.66 234.27 234.40 -2.20 345 3,924 +0 Hover/Click
Sep24 231101 234.40 236.11 229.90 230.07 -2.16 398 3,556 -9 Hover/Click
Total Volume and Open Interest 148,006 316,532 -3,468  
e-miNY RBOB Gasoline(NYM)
Dec23 231101 218.60 218.60 218.55 218.55 -3.18 0 1 +0  
Jan24 231101 218.38 218.38 218.38 218.38 -2.79        
Feb24 231101 219.06 219.06 219.06 219.06 -2.51        
Mar24 231101 220.46 220.46 220.46 220.46 -2.33        
Total Volume and Open Interest 0 1 -2  
Natural Gas(NYM) Weekly Monthly
Dec23 231101 3.600 3.608 3.428 3.494 -0.081 119,526 162,307 -658 Hover/Click
Jan24 231101 3.840 3.841 3.684 3.753 -0.060 56,265 221,097 +1,607 Hover/Click
Feb24 231101 3.769 3.770 3.623 3.690 -0.056 21,724 66,157 +63 Hover/Click
Mar24 231101 3.476 3.483 3.359 3.425 -0.043 22,781 164,678 +1,970 Hover/Click
Apr24 231101 3.248 3.258 3.154 3.221 -0.025 20,920 94,288 -16 Hover/Click
May24 231101 3.264 3.281 3.180 3.247 -0.017 11,996 67,098 -127 Hover/Click
Jun24 231101 3.368 3.384 3.292 3.353 -0.020 4,596 20,716 +442 Hover/Click
Jul24 231101 3.490 3.495 3.409 3.464 -0.024 5,060 38,166 +659 Hover/Click
Aug24 231101 3.524 3.528 3.444 3.497 -0.025 4,212 18,353 -92 Hover/Click
Sep24 231101 3.507 3.512 3.426 3.477 -0.027 4,070 25,484 -165 Hover/Click
Oct24 231101 3.581 3.593 3.503 3.555 -0.026 9,082 56,258 -1,366 Hover/Click
Nov24 231101 3.902 3.922 3.850 3.888 -0.029 2,277 16,013 +38 Hover/Click
Dec24 231101 4.325 4.352 4.288 4.318 -0.024 1,149 23,572 +26 Hover/Click
Jan25 231101 4.595 4.624 4.559 4.595 -0.016 2,074 45,971 -332 Hover/Click
Feb25 231101 4.477 4.507 4.449 4.489 -0.006 519 9,971 +136 Hover/Click
Mar25 231101 4.092 4.127 4.068 4.103 +0.002 1,093 26,106 +74 Hover/Click
Total Volume and Open Interest 289,936 1,194,973 +2,530  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231101 85.45 87.24 84.58 84.63 -0.39 406,558 546,007 -2,791 Hover/Click
Feb24 231101 84.78 86.52 83.99 84.05 -0.40 149,742 291,767 +9,704 Hover/Click
Mar24 231101 84.24 85.85 83.44 83.52 -0.37 96,443 190,416 +7,386 Hover/Click
Apr24 231101 83.82 85.26 82.96 83.05 -0.36 37,738 99,240 -2,396 Hover/Click
May24 231101 83.31 84.77 82.53 82.63 -0.34 20,687 77,498 +213 Hover/Click
Jun24 231101 82.95 84.31 82.11 82.22 -0.33 64,470 160,010 -627 Hover/Click
Jul24 231101 82.43 83.81 81.77 81.82 -0.31 8,326 47,303 -182 Hover/Click
Aug24 231101 82.17 83.37 81.33 81.43 -0.31 7,232 45,756 -149 Hover/Click
Sep24 231101 81.65 82.98 80.91 81.04 -0.32 20,099 52,076 +94 Hover/Click
Oct24 231101 81.41 82.54 80.55 80.67 -0.33 4,994 33,583 +979 Hover/Click
Nov24 231101 81.05 82.16 80.26 80.32 -0.33 2,971 28,120 +147 Hover/Click
Dec24 231101 80.63 81.81 79.85 79.98 -0.33 48,556 185,492 +2,299 Hover/Click
Jan25 231101 80.15 80.80 79.63 79.63 -0.32 1,532 23,814 -177 Hover/Click
Feb25 231101 79.29 79.29 79.29 79.29 -0.31 389 19,235 +7 Hover/Click
Total Volume and Open Interest 1,001,542 2,198,080 -24,254  
Gas Oil(ICE) Weekly Monthly
Nov23 231101 875.50 897.75 870.50 893.00 +10.50 31,852 85,554 -3,844 Hover/Click
Dec23 231101 844.00 864.50 839.50 859.00 +8.25 66,205 156,339 -1,667 Hover/Click
Jan24 231101 831.25 849.75 826.50 844.50 +7.25 36,215 92,482 +364 Hover/Click
Feb24 231101 823.50 841.00 819.50 836.00 +6.00 17,311 46,489 +1,523 Hover/Click
Mar24 231101 813.50 831.75 810.75 826.75 +5.25 17,996 60,307 +384 Hover/Click
Apr24 231101 802.25 819.50 801.00 814.50 +4.00 6,535 31,870 +370 Hover/Click
May24 231101 796.00 812.00 794.75 807.25 +3.00 2,933 25,742 -66 Hover/Click
Jun24 231101 791.75 807.00 789.50 802.50 +2.75 10,545 39,780 -254 Hover/Click
Jul24 231101 789.75 803.50 788.00 799.25 +2.25 1,634 17,009 +413 Hover/Click
Aug24 231101 786.50 800.00 786.00 796.50 +2.25 694 12,323 +247 Hover/Click
Total Volume and Open Interest 199,595 675,681 -1,338  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231101 81.39 83.43 80.34 80.44 -0.58 49,276 98,435 +2,266 Hover/Click
Jan24 231101 80.91 82.84 80.00 80.10 -0.40 65,534 80,475 +4,277 Hover/Click
Feb24 231101 80.28 82.17 79.63 79.63 -0.33 66,438 46,501 +321 Hover/Click
Mar24 231101 79.70 81.47 79.13 79.13 -0.29 62,314 38,149 -1,837 Hover/Click
Apr24 231101 79.31 80.80 78.67 78.67 -0.26 22,454 16,137 +95 Hover/Click
May24 231101 78.76 80.20 78.23 78.23 -0.24 4,847 11,000 -255 Hover/Click
Jun24 231101 78.36 79.79 77.81 77.81 -0.23 12,047 62,246 -1,717 Hover/Click
Jul24 231101 77.97 77.97 77.37 77.37 -0.25 366 16,307 +1 Hover/Click
Aug24 231101 76.95 76.95 76.95 76.95 -0.26 175 13,886 +13 Hover/Click
Sep24 231101 78.07 78.36 76.57 76.57 -0.24 851 27,092 +3 Hover/Click
Oct24 231101 76.16 76.16 76.16 76.16 -0.26 138 7,750 +2 Hover/Click
Nov24 231101 75.78 75.78 75.78 75.78 -0.27 39 8,790 -5 Hover/Click
Dec24 231101 75.88 77.11 75.42 75.42 -0.27 6,597 67,979 -127 Hover/Click
Jan25 231101 75.02 75.02 75.02 75.02 -0.28 136 7,888 +7 Hover/Click
Feb25 231101 74.64 74.64 74.64 74.64 -0.28 11 3,558 +0 Hover/Click
Mar25 231101 74.28 74.28 74.28 74.28 -0.28 27 3,402 -4 Hover/Click
Total Volume and Open Interest 293,987 593,387 +3,399  
US Dollar Index(ICE) Weekly Monthly
Dec23 231101 106.530 106.985 106.450 106.715 +0.220 13,059 41,363 -147 Hover/Click
Mar24 231101 106.180 106.555 106.130 106.310 +0.210 61 590 +30 Hover/Click
Jun24 231101 105.955 105.955 105.955 105.955 +0.210 0 5 +0 Hover/Click
Total Volume and Open Interest 13,120 41,959 -117  
Australian Dollar(CME) Weekly Monthly
Dec23 231101 63.47 64.09 63.28 63.88 +0.36 84,295 194,779 +1,546 Hover/Click
Mar24 231101 63.62 64.25 63.47 64.06 +0.36 57 517 +3 Hover/Click
Jun24 231101 64.18 64.18 63.61 64.18 +0.36 0 66 +0 Hover/Click
Total Volume and Open Interest 84,389 195,843 +1,524  
British Pound(CME) Weekly Monthly
Dec23 231101 121.55 121.68 120.98 121.33 -0.21 77,436 225,649 -2,842 Hover/Click
Mar24 231101 121.69 121.73 121.11 121.42 -0.22 49 2,446 +31 Hover/Click
Jun24 231101 121.48 121.79 121.46 121.48 -0.23 1 261 +1 Hover/Click
Total Volume and Open Interest 77,538 230,748 -2,785  
Canadian Dollar(CME) Weekly Monthly
Dec23 231101 72.14 72.29 71.99 72.09 -0.08 71,930 193,351 +1,772 Hover/Click
Mar24 231101 72.27 72.41 72.12 72.21 -0.09 296 3,624 +152 Hover/Click
Jun24 231101 72.36 72.36 72.26 72.30 -0.09 8 562 +6 Hover/Click
Sep24 231101 72.36 72.57 72.33 72.38 -0.09 1 247 +0 Hover/Click
Total Volume and Open Interest 72,379 198,063 +1,940  
Japanese Yen(CME) Weekly Monthly
Dec23 231101 66.42 66.83 66.40 66.69 +0.22 205,656 268,435 +6,825 Hover/Click
Mar24 231101 67.53 67.86 67.45 67.72 +0.22 549 2,044 +30 Hover/Click
Jun24 231101 68.52 69.11 68.44 68.68 +0.20 4 118 +2 Hover/Click
Total Volume and Open Interest 206,980 272,876 +7,266  
Swiss Franc(CME) Weekly Monthly
Dec23 231101 110.39 110.88 110.28 110.56 +0.03 18,502 53,465 +331 Hover/Click
Mar24 231101 111.83 111.91 111.50 111.72 +0.02 17 638 +1 Hover/Click
Jun24 231101 112.82 113.01 112.70 112.82 +0.01 0 137 +0 Hover/Click
Total Volume and Open Interest 18,519 54,450 +332  
EuroFX(CME) Weekly Monthly
Dec23 231101 105.96 106.01 105.37 105.62 -0.41 170,458 676,243 +2,586 Hover/Click
Mar24 231101 106.38 106.43 105.85 106.10 -0.41 992 10,909 -19 Hover/Click
Jun24 231101 106.64 106.64 106.47 106.55 -0.44 295 2,357 -62 Hover/Click
Total Volume and Open Interest 174,663 696,845 +3,247  
Mexican Peso(CME) Weekly Monthly
Dec23 231101 549.75 559.50 549.25 555.88 +4.50 62,769 192,618 +1,250 Hover/Click
Mar24 231101 548.75 549.63 541.00 547.38 +4.50 1 15 +1 Hover/Click
Total Volume and Open Interest 62,770 192,718 +1,251  
Brazilian Real(CME) Weekly Monthly
Dec23 231101 197.65 201.20 197.50 200.20 +2.35 15,876 44,579 +6,349 Hover/Click
Jan24 231101 199.20 200.50 196.95 199.55 +2.40 1 6 +1  
Feb24 231101 198.95 198.95 198.95 198.95 +2.55        
Mar24 231101 198.30 198.30 198.30 198.30 +2.55       Hover/Click
Total Volume and Open Interest 32,606 64,584 +3,460  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231101 108~210 111~060 108~190 110~140 +1~000 441,993 1,370,876 -1,340 Hover/Click
Mar24 231101 108~200 111~020 108~180 110~110 +0~310 1,965 5,434 +1,818 Hover/Click
Jun24 231101 110~190 110~190 110~190 110~190 +0~310 0 2 +0 Hover/Click
Total Volume and Open Interest 443,958 1,376,312 +478  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231101 105~290 107~065 105~275 106~275 +0~220 1,546,433 4,672,258 +2,516 Hover/Click
Mar24 231101 106~060 107~165 106~050 107~055 +0~230 3,670 8,929 +2,417 Hover/Click
Jun24 231101 107~215 107~215 107~215 107~215 +0~230 1 7 +1 Hover/Click
Total Volume and Open Interest 1,550,104 4,681,194 +4,934  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231101 104~112 105~050 104~110 104~304 +0~152 1,064,494 5,692,026 -11,175 Hover/Click
Mar24 231101 104~244 105~162 104~212 105~096 +0~160 107 12,417 +76 Hover/Click
Jun24 231101 105~246 105~246 105~246 105~246 +0~160       Hover/Click
Total Volume and Open Interest 1,064,601 5,704,443 -11,099  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231101 101~057 101~152 101~056 101~130 +0~062 472,636 4,180,597 -49,843 Hover/Click
Mar24 231101 101~175 101~282 101~173 101~251 +0~074 52 8,504 +9 Hover/Click
Jun24 231101 102~057 102~057 102~057 102~057 +0~074       Hover/Click
Total Volume and Open Interest 472,688 4,189,101 -49,834  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231101 94.710 94.720 94.695 94.710 +0.005 31,904 306,816 +143  
Mar24 231101 94.745 94.765 94.730 94.745 +0.005 32,301 151,615 -1,020  
Jun24 231101 94.890 94.920 94.870 94.895 +0.005 26,945 145,124 +1,274  
Sep24 231101 95.085 95.130 95.065 95.095 +0.005 28,586 129,182 +338  
Dec24 231101 95.290 95.350 95.265 95.320 +0.025 25,143 178,621 +314  
Mar25 231101 95.465 95.545 95.435 95.510 +0.045 18,602 94,619 -799  
Jun25 231101 95.575 95.670 95.545 95.635 +0.055 14,276 92,953 +884  
Sep25 231101 95.650 95.750 95.620 95.710 +0.055 14,981 67,665 -241  
Dec25 231101 95.700 95.800 95.670 95.760 +0.055 15,355 76,216 -822  
Mar26 231101 95.735 95.835 95.705 95.790 +0.050 8,147 64,701 +51  
Jun26 231101 95.760 95.855 95.730 95.815 +0.050 6,811 49,492 +749  
Sep26 231101 95.765 95.875 95.745 95.830 +0.050 7,072 42,324 -393  
Dec26 231101 95.775 95.885 95.750 95.845 +0.055 4,038 23,732 -294  
Mar27 231101 95.775 95.890 95.760 95.855 +0.060 5,555 18,338 +705  
Jun27 231101 95.770 95.890 95.760 95.860 +0.060 3,012 11,355 -158  
Sep27 231101 95.770 95.895 95.760 95.860 +0.060 2,258 6,057 +154  
Dec27 231101 95.765 95.890 95.760 95.855 +0.060 1,275 6,954 -38  
Mar28 231101 95.755 95.870 95.755 95.845 +0.060 991 2,720 -9  
Total Volume and Open Interest 260,589 1,630,718 -5,412  
Ultra T-Bond(CBOT)
Dec23 231101 111~08 114~11 111~06 113~13 +0~27 262,173 1,555,609 +1,835  
Mar24 231101 113~04 115~01 111~30 114~04 +0~27 3 184 +1  
Jun24 231101 115~10 115~10 115~10 115~10 +0~27        
Total Volume and Open Interest 262,176 1,555,793 +1,836  
Ultra 10-Yr T-Note(CBOT)
Dec23 231101 108~120 110~025 108~100 109~185 +0~240 467,131 1,998,172 +12,088  
Mar24 231101 108~260 110~030 108~195 109~250 +0~265 0 15 +0  
Jun24 231101 109~180 109~180 109~180 109~180 +0~265        
Total Volume and Open Interest 467,131 1,998,187 +12,088  
30 Day Federal Funds(CBOT)
Nov23 231101 94.670 94.673 94.668 94.673 unch 39,640 526,277 -1,626  
Dec23 231101 94.630 94.655 94.625 94.645 +0.010 7,040 109,210 -1,172  
Jan24 231101 94.605 94.635 94.600 94.625 +0.020 57,149 369,327 +4,091  
Feb24 231101 94.570 94.615 94.565 94.600 +0.030 32,724 251,411 +8,099  
Mar24 231101 94.585 94.635 94.580 94.620 +0.040 4,762 45,606 -221  
Apr24 231101 94.595 94.665 94.595 94.645 +0.050 19,488 178,861 -5,361  
Total Volume and Open Interest 174,648 2,024,668 +4,099  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231101 143.93 144.14 143.42 143.70 -0.22 738 13,819 -241 Hover/Click
Mar24 231101 143.90 143.90 143.70 143.70 -0.22       Hover/Click
Jun24 231101 143.70 143.70 143.70 143.70 -0.22       Hover/Click
Total Volume and Open Interest 738 13,819 -241  
Euro-Buxl(EUREX)
Dec23 231101 119.44 121.66 118.72 121.04 +0.62 102,586 226,356 +5,811  
Mar24 231101 121.00 121.04 120.90 120.90 +0.62 84 934 +83  
Jun24 231101 121.02 121.02 121.02 121.02 +0.86        
Total Volume and Open Interest 102,670 227,290 +5,894  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231101 128.55 129.85 128.42 129.45 +0.46 885,093 1,367,009 +6,747 Hover/Click
Mar24 231101 128.70 130.00 128.69 129.63 +0.46 20 2,403 +4 Hover/Click
Jun24 231101 129.34 129.34 129.34 129.34 +0.34 0 1 +0 Hover/Click
Total Volume and Open Interest 885,113 1,369,413 +6,751  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231101 116.15 116.70 116.07 116.53 +0.24 775,321 1,265,353 +19,898 Hover/Click
Mar24 231101 115.65 116.07 115.65 116.07 +0.24 0 1,679 +0 Hover/Click
Jun24 231101 117.71 117.71 117.71 117.71 +0.29       Hover/Click
Total Volume and Open Interest 775,321 1,267,032 +19,898  
Euro-Schatz(EUREX)
Dec23 231101 105.14 105.29 105.12 105.24 +0.06 509,429 2,115,868 -64,165  
Mar24 231101 105.48 105.65 105.46 105.61 +0.09 539 2,492 +386  
Jun24 231101 106.07 106.07 106.07 106.07 -0.39        
Total Volume and Open Interest 509,968 2,118,360 -63,779  
3-Mth Euribor(EUREX)
Dec23 231101 96.040 96.045 96.040 96.045 unch 0 19 +0  
Mar24 231101 96.185 96.185 96.185 96.185 +0.010 0 125 +0  
Jun24 231101 96.415 96.425 96.415 96.425 +0.035 2 9 +0  
Total Volume and Open Interest 4 272 +2  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231101 92~23 93~25 92~20 93~14 +0~09 165,388 463,862 +6,727 Hover/Click
Mar24 231101 93~20 93~20 93~20 93~20 +0~09 0 16 +0 Hover/Click
Total Volume and Open Interest 165,388 463,878 +6,727  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 231101 96.040 96.045 96.035 96.045 +0.005 116,919 636,726 +944  
Mar24 231101 96.170 96.190 96.160 96.185 +0.015 173,543 666,815 +13,093  
Jun24 231101 96.380 96.445 96.375 96.425 +0.040 169,838 570,585 -1,224  
Total Volume and Open Interest 1,330,784 4,033,827 +32,231  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231101 95.57 95.58 95.52 95.57 -0.01 23,801 301,154 -3,040  
Mar24 231101 95.36 95.38 95.30 95.38 +0.01 21,690 233,007 +4,129  
Jun24 231101 95.28 95.31 95.21 95.31 +0.02 15,172 185,831 +3,065  
Sep24 231101 95.27 95.29 95.19 95.29 +0.01 9,373 129,948 +1,524  
Dec24 231101 95.31 95.34 95.23 95.33 +0.01 8,940 127,099 +1,058  
Mar25 231101 95.35 95.39 95.28 95.37 unch 10,002 65,542 -1,801  
Jun25 231101 95.39 95.43 95.31 95.41 +0.01 4,969 59,630 +291  
Sep25 231101 95.41 95.45 95.33 95.43 unch 3,941 43,841 +701  
Dec25 231101 95.40 95.43 95.38 95.43 unch 152 4,485 +66  
Mar26 231101 95.41 95.41 95.41 95.41 unch 7 1,715 +1  
Total Volume and Open Interest 98,047 1,153,107 +5,994  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231101 95.05 95.11 94.97 95.04 -0.02 131,201 1,213,771 +3,610  
Mar24 231101 95.04 95.04 95.04 95.04 -0.02        
Total Volume and Open Interest 131,201 1,213,771 +3,610  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231101 95.57 95.60 95.48 95.56 -0.01 141,991 812,790 +3,894  
Mar24 231101 95.56 95.56 95.56 95.56 -0.01        
Total Volume and Open Interest 141,991 812,790 +3,894  
Gold(CMX) Weekly Monthly
Dec23 231101 1993.3 2005.9 1978.2 1987.5 -6.8 181,339 376,486 +5,150 Hover/Click
Feb24 231101 2013.4 2026.0 1998.7 2007.8 -6.8 7,630 56,459 +1,259 Hover/Click
Apr24 231101 2028.4 2045.2 2018.0 2027.1 -7.0 1,527 22,887 +35 Hover/Click
Jun24 231101 2051.8 2065.6 2039.2 2046.9 -7.3 1,620 12,584 +370 Hover/Click
Aug24 231101 2070.9 2080.5 2056.8 2065.2 -7.6 370 4,539 +28 Hover/Click
Oct24 231101 2084.3 2098.5 2075.1 2083.8 -7.8 235 749 +51 Hover/Click
Dec24 231101 2109.1 2114.3 2101.4 2102.3 -8.0 341 3,340 +62 Hover/Click
Feb25 231101 2120.2 2120.2 2120.2 2120.2 -8.0 5 53 -1 Hover/Click
Apr25 231101 2136.7 2136.7 2136.7 2136.7 -8.0 0 97 +0 Hover/Click
Jun25 231101 2148.0 2154.0 2148.0 2154.0 -8.0 0 660 +0 Hover/Click
Aug25 231101 2173.9 2173.9 2173.9 2173.9 -8.0 2 2 +2 Hover/Click
Total Volume and Open Interest 193,228 479,789 +6,931  
Silver(CMX) Weekly Monthly
Dec23 231101 2295.5 2313.0 2264.5 2279.0 -16.2 60,076 94,448 +925 Hover/Click
Mar24 231101 2330.0 2347.0 2298.5 2312.7 -16.5 4,718 22,785 +987 Hover/Click
May24 231101 2329.5 2362.5 2324.0 2336.7 -16.6 652 6,139 +6 Hover/Click
Jul24 231101 2369.5 2385.0 2346.0 2360.0 -16.8 38 2,150 +8 Hover/Click
Sep24 231101 2377.0 2383.8 2377.0 2383.8 -16.9 36 468 +13 Hover/Click
Dec24 231101 2411.5 2421.0 2411.0 2416.4 -17.3 72 293 +56 Hover/Click
Mar25 231101 2454.8 2454.8 2454.8 2454.8 -17.3       Hover/Click
Total Volume and Open Interest 65,961 127,227 +1,889  
Platinum(NYMEX) Weekly Monthly
Jan24 231101 944.0 944.1 925.6 930.4 -14.5 34,563 73,524 -1,405 Hover/Click
Apr24 231101 948.3 948.3 932.3 936.8 -14.4 982 4,872 +76 Hover/Click
Jul24 231101 954.2 954.2 939.3 943.5 -14.2 73 308 -29 Hover/Click
Oct24 231101 952.0 952.0 950.9 950.9 -14.3 3 56 -1 Hover/Click
Total Volume and Open Interest 35,662 78,996 -1,342  
Palladium(NYMEX) Weekly Monthly
Dec23 231101 1132.50 1150.50 1109.00 1114.20 -11.90 3,699 18,794 -79 Hover/Click
Mar24 231101 1128.00 1155.00 1116.00 1119.80 -11.80 827 3,964 +386 Hover/Click
Jun24 231101 1129.50 1129.50 1129.50 1129.50 -11.90 2 77 +0 Hover/Click
Total Volume and Open Interest 4,528 22,840 +307  
Copper(CMX) Weekly Monthly
Dec23 231101 365.30 368.90 363.35 364.90 unch 93,453 130,942 -1,761 Hover/Click
Mar24 231101 368.85 372.40 367.10 368.80 +0.20 19,216 57,763 -583 Hover/Click
May24 231101 371.00 374.55 370.10 371.30 +0.30 4,468 14,853 +51 Hover/Click
Jul24 231101 372.95 376.60 372.00 373.50 +0.55 2,288 8,118 +874 Hover/Click
Sep24 231101 374.90 377.85 373.60 375.20 +0.80 266 2,164 -52 Hover/Click
Total Volume and Open Interest 120,709 223,278 -1,534  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231101 33087 33418 32990 33351 +216 206,160 106,103 -6,870 Hover/Click
Mar24 231101 33422 33723 33307 33662 +211 180 535 -1 Hover/Click
Jun24 231101 33600 33966 33600 33907 +217 3 12 +1 Hover/Click
Sep24 231101 33956 33956 33956 33956 +214 0 2 +0 Hover/Click
Total Volume and Open Interest 206,343 106,652 -6,870  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231101 4205.00 4264.75 4191.25 4256.00 +43.75 1,904,610 2,144,273 -6,570 Hover/Click
Mar24 231101 4252.25 4310.25 4237.50 4301.75 +43.75 3,208 24,236 +146 Hover/Click
Jun24 231101 4300.00 4357.50 4286.75 4350.00 +43.50 325 3,805 +272 Hover/Click
Sep24 231101 4333.00 4400.25 4333.00 4393.75 +43.00 310 1,194 +303 Hover/Click
Total Volume and Open Interest 1,908,515 2,175,843 -5,848  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231101 14460.00 14762.00 14410.75 14744.50 +254.25 704,860 254,756 -3,395 Hover/Click
Mar24 231101 14654.75 14944.00 14595.50 14928.25 +255.25 1,393 2,309 +35 Hover/Click
Jun24 231101 14861.75 15120.25 14801.00 15114.00 +255.00 4 38 +0 Hover/Click
Total Volume and Open Interest 706,257 257,229 -3,360  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231101 2371.70 2389.80 2354.80 2389.20 +14.10 12,248 39,786 -240 Hover/Click
Mar24 231101 2406.80 2406.80 2406.80 2406.80 +14.10 0 1 +0 Hover/Click
Jun24 231101 2426.00 2426.00 2426.00 2426.00 +14.20       Hover/Click
Total Volume and Open Interest 12,248 39,787 -240  
Volatility Index(CBOE)
Nov23 231101 18.25 18.40 17.15 17.30 -0.83 96,027 142,627 -5,836  
Dec23 231101 18.78 18.84 17.75 17.85 -0.75 62,358 117,815 +2,612  
Jan24 231101 19.81 19.84 18.97 19.01 -0.69 20,000 47,777 +590  
Feb24 231101 20.11 20.13 19.32 19.39 -0.61 8,694 24,301 +318  
Total Volume and Open Interest 202,330 360,295 -3,090  
S & P 600(CME)
Dec23 231101 1094.30 1094.30 1078.40 1094.30 +4.50 0 538 +0  
Mar24 231101 1106.00 1106.00 1106.00 1106.00 +4.50        
Total Volume and Open Interest 0 538 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231101 1665.60 1678.20 1652.40 1676.40 +8.00 198,779 546,592 +883 Hover/Click
Mar24 231101 1682.30 1694.90 1670.60 1693.50 +7.60 159 1,171 -37 Hover/Click
Jun24 231101 1695.00 1712.00 1689.70 1712.00 +7.40 0 1 +0 Hover/Click
Total Volume and Open Interest 198,938 547,764 +846  
Nikkei 225(CME)
Dec23 231101 31355 31925 31310 31875 +500 8,914 15,254 +35  
Mar24 231101 31585 31890 31305 31875 +515 13 66 -1  
Total Volume and Open Interest 8,927 15,320 +34  
Nikkei 225(SGX) Weekly Monthly
Dec23 231101 30890 31635 30870 31610 +735 37,066 118,054 -478  
Mar24 231101 31075 31545 31075 31545 +735 34 682 -17  
Jun24 231101 31305 31305 31305 31305 +735 0 2,464 +0  
Total Volume and Open Interest 37,101 130,958 -496  
Nikkei 225 Mini(JPX)
Dec23 231101 30915 31640 30870 31600 +750 964,680 355,429 +2,623  
Mar24 231101 30850 31570 30805 31540 +750 35,312 26,418 +287  
Jun24 231101 30600 31320 30570 31290 +750 1,015 2,703 +112  
Total Volume and Open Interest 1,043,632 428,561 +5,942  
Nikkei 225(JPX)
Dec23 231101 30910 31640 30880 31600 +750 59,071 221,161 +690  
Mar24 231101 30850 31560 30830 31540 +750 674 15,904 +50  
Jun24 231101 30560 31290 30560 31290 +750 10 13,516 -7  
Total Volume and Open Interest 59,756 293,916 +1,433  
Nikkei 225(CME) Yen
Dec23 231101 31340 31910 31290 31855 +500 42,235 53,368 +695  
Mar24 231101 31400 31805 31240 31785 +490 41 103 +4  
Jun24 231101 31560 31560 31560 31560 +490        
Total Volume and Open Interest 42,277 53,473 +700  
Nikkei 225(CME) e-Mini Yen
Dec23 231101 31855 31855 31855 31855 +500        
Mar24 231101 31785 31785 31785 31785 +490 0 1 +0  
Jun24 231101 31560 31560 31560 31560 +490        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231101 6925.0 6975.5 6883.0 6943.0 +46.0 48,031 194,987 +3,749  
Dec23 231101 6933.0 6975.0 6900.0 6954.5 +46.5 30 1,180 +15  
Jan24 231101 6974.0 6974.0 6974.0 6974.0 +46.0        
Mar24 231101 6999.0 7016.0 6999.0 7016.0 +46.5 1 1 +1  
Jun24 231101 6914.0 6914.0 6914.0 6914.0 +47.0        
Sep24 231101 6968.5 6968.5 6968.5 6968.5 +45.5        
Total Volume and Open Interest 48,062 196,169 +3,765  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231101 17165 17248 16976 17084 -60 109,237 116,648 +6,232  
Dec23 231101 17251 17319 17050 17158 -58 844 18,483 -341  
Jan24 231101 17214 17214 17214 17214 -60 0 1 +0  
Total Volume and Open Interest 129,910 149,046 -2,199  
DAX(EUREX) Weekly Monthly
Dec23 231101 14923.0 15063.0 14857.0 14987.0 +126.0 62,718 72,133 -5,194  
Mar24 231101 15030.0 15216.0 15030.0 15145.0 +126.0 18 117 +2  
Jun24 231101 15415.0 15415.0 15365.0 15365.0 +126.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231101 14921.0 15067.0 14858.0 14987.0 +126.0 40,273 18,902 -641  
Mar24 231101 15111.0 15155.0 15060.0 15145.0 +126.0 15 127 +0  
Jun24 231101 15365.0 15365.0 15365.0 15365.0 +126.0 0 7 +0  
Total Volume and Open Interest 40,288 19,036 -641  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231101 4082 4126 4063 4104 +34 662,957 3,021,041 -84,897  
Mar24 231101 4125 4151 4094 4134 +34 36 45,043 -11  
Jun24 231101 4078 4078 4078 4078 +34 0 15,447 +0  
Total Volume and Open Interest 662,993 3,084,785 -84,908  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231101 10466 10567 10446 10541 +150 25,522 151,440 +1,198  
Mar24 231101 10420 10483 10400 10483 +151 41 1,253 +32  
Jun24 231101 10364 10364 10364 10364 +149 0 910 +0  
Total Volume and Open Interest 25,563 153,766 +1,230  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231101 7340.00 7401.00 7318.50 7357.00 +29.00 86,623 481,340 -86  
Mar24 231101 7377.00 7377.00 7377.00 7377.00 +27.50 1 4,280 -1  
Jun24 231101 7395.50 7395.50 7395.50 7395.50 +27.50 0 949 +0  
Total Volume and Open Interest 86,624 486,570 -87  
SPI 200(SFE) Weekly Monthly
Dec23 231101 6782.0 6852.0 6777.0 6844.0 +61.0 53,236 228,358 +4,355  
Mar24 231101 6804.0 6804.0 6804.0 6804.0 +61.0 0 61 +0  
Jun24 231101 6804.0 6804.0 6804.0 6804.0 +61.0 0 125 +0  
Total Volume and Open Interest 53,236 228,592 +4,355  
FTSE MIB(ISE)
Dec23 231101 27810.00 28050.00 27595.00 27897.00 +224.00 16,103 98,412 -1,874  
Mar24 231101 28060.00 28200.00 27825.00 28067.00 +222.00 14 751 +9  
Jun24 231101 27562.00 27562.00 27562.00 27562.00 +224.00 0 3 +0  
Total Volume and Open Interest 16,117 99,166 -1,865  
KOSPI 200(KFE)
Dec23 231101 308.40 311.65 307.65 311.05 +3.95 271,377 291,158 -2,520  
Mar24 231101 307.55 310.85 307.00 310.40 +4.35 509 34,269 -66  
Jun24 231101 310.00 310.50 309.60 310.05 +2.95 5 13,829 +2  
Total Volume and Open Interest 271,892 355,048 -2,585  
GSCI(CME) Weekly Monthly
Nov23 231101 576.30 584.75 576.10 576.80 -1.00 6 628 -2  
Dec23 231101 579.20 584.85 579.20 579.20 -1.10        
Jan24 231101 581.70 581.70 581.70 581.70 +3.90        
Total Volume and Open Interest 6 628 -2  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!