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 November 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231102 1290.25 1306.25 1290.25 1304.00 +12.75 7,814 2,853 -4,195 Hover/Click
Jan24 231102 1315.25 1330.00 1315.00 1328.25 +13.25 106,183 278,026 +2,357 Hover/Click
Mar24 231102 1328.75 1343.75 1328.75 1342.00 +13.25 32,690 148,700 +2,671 Hover/Click
May24 231102 1343.25 1356.50 1343.25 1354.75 +12.25 17,068 118,636 +243 Hover/Click
Jul24 231102 1350.25 1362.75 1350.00 1360.75 +11.50 9,365 79,292 +207 Hover/Click
Aug24 231102 1331.75 1343.25 1331.50 1341.25 +11.25 1,370 5,969 +226 Hover/Click
Sep24 231102 1291.75 1297.50 1288.75 1295.75 +11.00 774 4,358 +45 Hover/Click
Nov24 231102 1270.25 1280.00 1270.00 1278.00 +9.75 4,340 63,621 +328 Hover/Click
Jan25 231102 1281.75 1287.50 1280.25 1286.00 +9.50 295 2,133 +37 Hover/Click
Mar25 231102 1277.50 1282.00 1274.50 1280.50 +9.50 132 1,263 +57 Hover/Click
May25 231102 1276.75 1280.50 1276.75 1279.25 +9.50 124 1,405 +105 Hover/Click
Jul25 231102 1282.25 1283.25 1282.25 1282.25 +9.75 2 149 +0 Hover/Click
Aug25 231102 1273.50 1273.50 1273.50 1273.50 +9.25 0 1 +0 Hover/Click
Sep25 231102 1243.75 1243.75 1243.75 1243.75 +9.25 0 5 +0 Hover/Click
Total Volume and Open Interest 180,171 706,923 +2,091  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231102 430.40 434.50 422.50 426.30 -4.10 57,325 156,964 -310 Hover/Click
Jan24 231102 419.70 423.30 413.50 417.20 -1.90 36,490 136,678 +2,747 Hover/Click
Mar24 231102 409.00 412.30 405.20 408.60 -0.40 25,711 81,975 +168 Hover/Click
May24 231102 404.40 407.20 401.70 404.70 +0.30 16,265 69,502 +2,355 Hover/Click
Jul24 231102 404.30 407.60 402.50 405.10 +0.60 6,940 42,987 +895 Hover/Click
Aug24 231102 402.60 405.10 400.20 402.40 +0.50 803 6,704 -30 Hover/Click
Sep24 231102 398.70 401.50 396.60 398.40 -0.10 410 4,284 +27 Hover/Click
Oct24 231102 395.90 396.50 391.80 393.40 -0.30 331 5,163 +3 Hover/Click
Dec24 231102 395.00 398.10 393.30 395.10 unch 1,018 13,291 -96 Hover/Click
Jan25 231102 393.30 397.10 392.60 394.30 -0.10 20 1,189 +1 Hover/Click
Total Volume and Open Interest 145,313 519,735 +5,760  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231102 50.11 50.58 49.32 50.32 +0.42 56,541 147,501 -1,948 Hover/Click
Jan24 231102 49.60 50.25 49.03 50.03 +0.64 24,159 106,664 +3,817 Hover/Click
Mar24 231102 49.52 50.11 48.94 49.91 +0.68 20,610 84,638 +1,416 Hover/Click
May24 231102 49.43 50.06 48.93 49.89 +0.72 11,697 53,877 +404 Hover/Click
Jul24 231102 49.44 49.98 48.91 49.81 +0.67 10,865 46,311 +1,334 Hover/Click
Aug24 231102 49.10 49.63 48.63 49.47 +0.60 941 11,785 +106 Hover/Click
Sep24 231102 48.86 49.28 48.31 49.12 +0.56 763 9,321 +30 Hover/Click
Oct24 231102 48.58 48.81 47.91 48.66 +0.50 239 6,266 +15 Hover/Click
Dec24 231102 48.26 48.72 47.80 48.55 +0.47 1,238 20,363 +342 Hover/Click
Jan25 231102 48.56 48.66 47.79 48.50 +0.45 143 1,556 +20 Hover/Click
Total Volume and Open Interest 127,464 491,302 +5,701  
Canola(WCE) Weekly Monthly
Nov23 231102 663.6 663.6 663.6 663.6 +9.3 459 401 -325 Hover/Click
Jan24 231102 672.0 696.0 672.0 682.6 +9.3 20,360 151,443 +85 Hover/Click
Mar24 231102 680.0 704.6 680.0 691.9 +9.7 7,574 64,849 +1,155 Hover/Click
May24 231102 687.9 710.8 687.9 698.3 +9.7 4,347 38,819 +27 Hover/Click
Jul24 231102 695.1 716.8 695.1 705.3 +10.1 1,688 13,302 +639 Hover/Click
Nov24 231102 688.0 709.5 688.0 699.1 +10.0 156 6,525 +1 Hover/Click
Total Volume and Open Interest 34,584 275,456 +1,582  
Corn(CBOT) Weekly Monthly
Dec23 231102 475.00 477.00 469.50 470.00 -5.00 136,045 604,103 -6,349 Hover/Click
Mar24 231102 490.00 492.00 484.50 485.00 -4.75 67,164 376,486 +6,302 Hover/Click
May24 231102 498.50 501.00 493.75 494.25 -4.25 20,903 120,260 +852 Hover/Click
Jul24 231102 506.00 508.00 501.75 502.25 -3.75 24,534 125,966 +2,546 Hover/Click
Sep24 231102 507.50 510.75 505.00 505.25 -2.00 6,718 50,921 +1,435 Hover/Click
Dec24 231102 511.50 516.25 510.25 510.50 -0.75 7,647 122,241 +2,063 Hover/Click
Mar25 231102 522.25 526.75 521.00 521.50 -0.50 201 4,515 +30 Hover/Click
May25 231102 527.50 531.50 525.75 526.50 -0.50 30 1,100 +15 Hover/Click
Jul25 231102 527.25 531.00 525.50 526.25 -0.25 58 2,405 +32 Hover/Click
Sep25 231102 513.50 514.00 511.25 511.50 +0.25 18 85 -9 Hover/Click
Total Volume and Open Interest 263,487 1,412,108 +6,945  
Wheat(CBOT) Weekly Monthly
Dec23 231102 562.25 569.50 557.25 565.50 +3.75 72,016 232,771 +3,365 Hover/Click
Mar24 231102 589.00 596.25 585.25 592.75 +3.25 36,833 109,822 +1,666 Hover/Click
May24 231102 608.00 614.00 603.25 609.75 +2.00 14,458 45,737 +352 Hover/Click
Jul24 231102 622.75 629.50 619.25 625.25 +1.75 9,031 48,006 -141 Hover/Click
Sep24 231102 637.75 643.25 633.50 639.25 +1.75 1,658 10,878 +54 Hover/Click
Dec24 231102 653.25 659.00 649.75 655.00 +1.75 853 11,877 +172 Hover/Click
Total Volume and Open Interest 135,267 460,210 +5,441  
Wheat(KCBT) Weekly Monthly
Dec23 231102 640.00 650.25 636.00 641.50 +1.50 27,205 108,309 -1,192 Hover/Click
Mar24 231102 649.75 660.25 646.75 652.75 +2.25 13,171 61,673 -405 Hover/Click
May24 231102 659.75 667.50 654.50 660.25 +2.25 6,387 29,616 -82 Hover/Click
Jul24 231102 666.75 674.00 661.25 667.25 +2.50 2,961 22,366 +557 Hover/Click
Sep24 231102 678.75 683.75 671.50 677.00 +2.75 1,019 3,640 +221 Hover/Click
Dec24 231102 689.00 695.50 684.75 688.75 +2.50 337 2,720 +39 Hover/Click
Mar25 231102 693.75 699.50 691.50 693.75 +2.00 103 318 +58 Hover/Click
Total Volume and Open Interest 51,187 228,736 -803  
Wheat(MGE) Weekly Monthly
Dec23 231102 709.00 713.75 707.75 710.75 +1.75 5,803 39,715 +381 Hover/Click
Mar24 231102 729.00 733.75 728.00 729.75 +1.25 4,597 26,428 +956 Hover/Click
May24 231102 743.00 745.50 741.00 742.00 +0.50 985 6,709 +229 Hover/Click
Jul24 231102 755.75 756.00 753.00 753.75 +0.50 499 2,647 +101 Hover/Click
Sep24 231102 764.25 766.00 760.50 762.75 +0.50 545 2,283 +323 Hover/Click
Dec24 231102 775.75 775.75 771.75 775.00 unch 116 612 +50 Hover/Click
Total Volume and Open Interest 12,545 78,416 +2,040  
Oats(CBOT) Weekly Monthly
Dec23 231102 383.50 383.50 373.75 376.50 -3.00 552 2,261 -21 Hover/Click
Mar24 231102 400.50 400.50 392.50 395.25 -3.25 190 1,296 +115 Hover/Click
May24 231102 408.25 408.25 408.25 408.25 -3.75 40 132 -5 Hover/Click
Jul24 231102 420.00 420.00 420.00 420.00 -3.25 0 65 +0 Hover/Click
Total Volume and Open Interest 782 3,799 +89  
Rough Rice(CBOT) Weekly Monthly
Nov23 231102 16.36 16.36 16.13 16.16 -0.09 111 898 -90 Hover/Click
Jan24 231102 15.97 16.07 15.73 15.81 -0.18 592 8,983 +102 Hover/Click
Mar24 231102 16.31 16.31 16.06 16.09 -0.18 106 875 +54 Hover/Click
May24 231102 16.30 16.31 16.30 16.31 -0.18 0 5 +0 Hover/Click
Total Volume and Open Interest 809 11,407 +66  
Live Cattle(CME) Weekly Monthly
Dec23 231102 184.000 184.850 183.935 184.685 +1.055 34,767 103,922 -698 Hover/Click
Feb24 231102 185.400 186.500 185.285 186.435 +1.250 21,828 71,498 +3,377 Hover/Click
Apr24 231102 187.800 188.900 187.650 188.785 +1.235 11,710 46,860 +1,209 Hover/Click
Jun24 231102 181.950 183.285 181.880 183.235 +1.405 6,797 36,359 -93 Hover/Click
Aug24 231102 181.535 182.950 181.485 182.900 +1.415 3,730 12,429 +771 Hover/Click
Oct24 231102 185.330 186.830 185.250 186.785 +1.600 1,096 6,276 +266 Hover/Click
Total Volume and Open Interest 80,483 283,440 +4,911  
Feeder Cattle(CME) Weekly Monthly
Nov23 231102 238.985 242.750 238.985 242.630 +4.050 2,089 6,234 -639 Hover/Click
Jan24 231102 238.550 242.285 238.550 242.185 +4.150 5,870 22,931 +321 Hover/Click
Mar24 231102 240.830 244.535 240.830 244.435 +4.105 2,760 8,462 +52 Hover/Click
Apr24 231102 244.500 248.150 244.500 248.035 +3.905 1,000 3,857 +12 Hover/Click
May24 231102 248.000 251.350 247.785 251.250 +3.765 613 4,088 +49 Hover/Click
Aug24 231102 259.500 263.150 259.380 263.100 +3.800 344 3,137 +64 Hover/Click
Sep24 231102 260.730 264.335 260.525 264.335 +3.955 129 776 +47 Hover/Click
Total Volume and Open Interest 12,848 49,532 -73  
Lean Hogs(CME) Weekly Monthly
Dec23 231102 70.380 73.380 70.080 73.280 +3.130 19,520 84,849 -883 Hover/Click
Feb24 231102 73.630 76.350 73.350 76.230 +2.780 9,745 52,225 +324 Hover/Click
Apr24 231102 79.180 81.750 79.130 81.500 +2.400 4,519 31,518 -23 Hover/Click
May24 231102 85.200 87.230 85.200 87.050 +2.000 38 1,163 +8  
Jun24 231102 93.050 94.950 93.050 94.680 +1.600 2,129 12,386 +27 Hover/Click
Jul24 231102 95.130 96.450 94.650 96.230 +1.500 1,792 5,680 +731 Hover/Click
Aug24 231102 94.500 96.150 94.480 95.980 +1.430 532 3,622 +72 Hover/Click
Oct24 231102 82.280 83.500 82.280 83.100 +0.850 129 2,330 +10 Hover/Click
Total Volume and Open Interest 38,426 194,624 +268  
Class III Milk(CME) Weekly Monthly
Nov23 231102 17.28 17.45 17.27 17.39 +0.15 343 3,584 +92 Hover/Click
Dec23 231102 17.13 17.43 17.12 17.35 +0.22 504 5,469 +141 Hover/Click
Jan24 231102 17.37 17.50 17.34 17.47 +0.13 269 2,427 +51 Hover/Click
Feb24 231102 17.84 17.85 17.80 17.84 +0.08 94 1,305 +16 Hover/Click
Mar24 231102 18.25 18.25 18.15 18.22 +0.08 26 1,179 +4 Hover/Click
Apr24 231102 18.30 18.35 18.30 18.35 +0.05 1 854 +1 Hover/Click
May24 231102 18.40 18.46 18.40 18.45 +0.05 2 863 +2 Hover/Click
Jun24 231102 18.50 18.50 18.50 18.50 +0.07 1 912 -1 Hover/Click
Jul24 231102 18.65 18.67 18.60 18.65 unch 4 635 +1 Hover/Click
Aug24 231102 18.72 18.77 18.64 18.74 +0.04 3 651 +0 Hover/Click
Sep24 231102 18.83 18.85 18.80 18.83 +0.03 3 661 +0 Hover/Click
Oct24 231102 18.81 18.81 18.81 18.81 unch 0 419 +0 Hover/Click
Nov24 231102 18.74 18.74 18.71 18.74 unch 1 396 +0 Hover/Click
Total Volume and Open Interest 1,254 19,798 -3,321  
Cocoa(ICE) Weekly Monthly
Dec23 231102 3810 3867 3809 3865 +71 22,845 114,587 -8,092 Hover/Click
Mar24 231102 3843 3898 3841 3896 +70 17,267 96,345 +1,924 Hover/Click
May24 231102 3820 3876 3820 3874 +69 7,086 44,127 -47 Hover/Click
Jul24 231102 3786 3835 3786 3833 +67 2,087 32,409 +196 Hover/Click
Sep24 231102 3754 3790 3750 3788 +64 432 12,900 +167 Hover/Click
Dec24 231102 3688 3720 3688 3720 +59 115 6,989 +52 Hover/Click
Mar25 231102 3650 3668 3647 3667 +54 16 2,009 +7 Hover/Click
Total Volume and Open Interest 49,849 309,716 -5,792  
Coffee "C"(ICE) Weekly Monthly
Dec23 231102 160.70 166.80 160.00 165.35 +5.55 29,746 74,260 -2,103 Hover/Click
Mar24 231102 159.55 164.80 159.00 163.85 +5.00 23,931 66,156 +4,121 Hover/Click
May24 231102 160.30 165.15 159.80 164.25 +4.90 7,088 33,066 +509 Hover/Click
Jul24 231102 161.35 166.10 160.45 165.20 +4.85 2,543 10,972 -146 Hover/Click
Sep24 231102 161.85 166.55 161.85 166.00 +4.90 834 6,470 +104 Hover/Click
Dec24 231102 163.00 167.80 163.00 167.05 +4.85 440 9,594 -48 Hover/Click
Total Volume and Open Interest 64,673 203,130 +2,458  
Orange Juice(ICE) Weekly Monthly
Nov23 231102 398.00 398.00 378.00 378.15 -30.80 493 598 -419 Hover/Click
Jan24 231102 370.00 370.35 353.70 354.15 -19.55 1,710 8,031 -80 Hover/Click
Mar24 231102 361.35 361.35 345.00 347.65 -16.30 409 826 +100 Hover/Click
May24 231102 351.30 351.30 338.00 342.70 -13.10 30 129 +12 Hover/Click
Jul24 231102 340.00 341.15 336.70 336.70 -5.45 9 39 +0 Hover/Click
Sep24 231102 326.20 326.20 326.20 326.20 -6.55 0 5 +0 Hover/Click
Total Volume and Open Interest 2,652 9,633 -386  
Sugar #11(ICE) Weekly Monthly
Mar24 231102 27.56 27.72 27.10 27.48 -0.03 46,929 435,242 -1,155 Hover/Click
May24 231102 26.19 26.29 25.78 26.14 +0.02 18,859 150,919 +726 Hover/Click
Jul24 231102 25.00 25.08 24.66 24.97 +0.02 7,473 119,790 -620 Hover/Click
Oct24 231102 24.49 24.54 24.17 24.46 +0.04 2,634 80,892 +223 Hover/Click
Mar25 231102 24.37 24.40 24.06 24.34 +0.05 1,042 34,772 +69 Hover/Click
May25 231102 22.94 22.94 22.66 22.90 +0.06 522 15,670 -121 Hover/Click
Jul25 231102 21.77 21.83 21.60 21.80 +0.10 282 11,213 -5 Hover/Click
Oct25 231102 21.28 21.34 21.15 21.33 +0.14 114 9,409 +23 Hover/Click
Total Volume and Open Interest 77,978 865,859 -813  
London Cocoa(LCE) Weekly Monthly
Dec23 231102 3345 3389 3342 3385 +40 5,994 67,124 -1,162 Hover/Click
Mar24 231102 3316 3359 3314 3357 +41 10,711 140,249 +531 Hover/Click
May24 231102 3180 3219 3180 3217 +39 3,972 52,413 +341 Hover/Click
Jul24 231102 3088 3119 3088 3114 +35 2,225 46,691 -134 Hover/Click
Sep24 231102 3032 3047 3026 3043 +29 1,178 21,731 +528 Hover/Click
Dec24 231102 2929 2959 2929 2956 +27 244 20,233 +7 Hover/Click
Mar25 231102 2910 2920 2896 2918 +30 22 14,906 +8 Hover/Click
Total Volume and Open Interest 24,351 364,279 +119  
London Sugar(LCE) Weekly Monthly
Dec23 231102 753.50 754.80 737.50 745.00 -4.40 5,221 26,363 -1,505 Hover/Click
Mar24 231102 743.10 744.80 731.30 739.00 -1.80 5,446 34,950 +1,624 Hover/Click
May24 231102 724.70 725.00 713.90 721.90 -0.20 1,263 18,515 -118 Hover/Click
Aug24 231102 696.20 696.20 687.10 694.20 +0.60 332 6,297 +22 Hover/Click
Oct24 231102 666.90 669.80 663.90 669.80 +1.10 70 3,050 +35 Hover/Click
Total Volume and Open Interest 12,341 93,341 +58  
Cotton(ICE) Weekly Monthly
Dec23 231102 79.55 80.82 79.48 79.80 +0.36 26,784 99,244 +685 Hover/Click
Mar24 231102 81.80 82.98 81.68 82.24 +0.56 17,559 64,279 -44 Hover/Click
May24 231102 83.00 83.97 82.90 83.34 +0.47 4,526 37,199 +160 Hover/Click
Jul24 231102 83.67 84.25 83.28 83.74 +0.36 1,581 17,349 +161 Hover/Click
Oct24 231102 79.92 79.92 79.92 79.92 +0.23 0 7 +0 Hover/Click
Dec24 231102 78.97 79.40 78.55 78.84 -0.05 464 18,277 +24 Hover/Click
Total Volume and Open Interest 50,931 236,950 +993  
Crude Oil(NYM) Weekly Monthly
Dec23 231102 80.82 82.83 80.22 82.46 +2.02 346,007 318,512 -5,831 Hover/Click
Jan24 231102 80.44 82.44 80.01 82.16 +2.06 135,894 211,044 +1,316 Hover/Click
Feb24 231102 79.97 81.93 79.60 81.70 +2.07 61,906 111,526 +5,942 Hover/Click
Mar24 231102 79.50 81.38 79.15 81.20 +2.07 47,030 112,916 +4,908 Hover/Click
Apr24 231102 79.07 80.80 78.73 80.72 +2.05 19,836 63,079 -2,273 Hover/Click
May24 231102 78.94 80.32 78.30 80.24 +2.01 13,370 50,064 +821 Hover/Click
Jun24 231102 78.00 79.86 77.88 79.77 +1.96 41,445 165,787 -1,754 Hover/Click
Jul24 231102 77.58 79.36 77.58 79.30 +1.93 6,449 38,795 -300 Hover/Click
Aug24 231102 77.58 78.89 77.27 78.83 +1.88 2,946 37,990 +695 Hover/Click
Sep24 231102 77.19 78.43 76.88 78.37 +1.80 7,767 56,423 -786 Hover/Click
Oct24 231102 76.67 77.95 76.44 77.90 +1.74 672 33,982 +17 Hover/Click
Nov24 231102 76.29 77.52 75.90 77.47 +1.69 738 31,438 +177 Hover/Click
Dec24 231102 75.51 77.11 75.48 77.05 +1.63 30,614 150,426 -1,602 Hover/Click
Jan25 231102 74.60 76.59 74.60 76.59 +1.57 220 23,531 -33 Hover/Click
Feb25 231102 75.48 76.16 75.06 76.16 +1.52 85 13,493 -18 Hover/Click
Mar25 231102 75.10 75.76 74.59 75.76 +1.48 754 17,113 +130 Hover/Click
Total Volume and Open Interest 732,326 1,671,255 +667  
e-miNY Crude Oil(NYM)
Dec23 231102 80.800 82.825 80.225 82.450 +2.000 12,489 2,842 +265  
Jan24 231102 80.525 82.425 80.025 82.150 +2.050 701 1,152 +29  
Feb24 231102 80.200 81.900 79.625 81.700 +2.075 51 155 +9  
Mar24 231102 79.600 81.350 79.175 81.200 +2.075 14 84 +8  
Apr24 231102 79.675 80.825 78.750 80.725 +2.050 5 26 +3  
May24 231102 78.925 80.250 78.400 80.250 +2.025 5 10 +1  
Jun24 231102 78.650 79.825 77.925 79.775 +1.975 20 57 +0  
Jul24 231102 79.300 79.350 79.300 79.300 +1.925 5 13 +1  
Aug24 231102 78.825 78.825 78.825 78.825 +1.875 0 10 +0  
Sep24 231102 78.375 78.375 78.375 78.375 +1.800 0 9 +0  
Total Volume and Open Interest 13,324 4,532 +319  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231102 296.78 304.00 295.53 302.55 +6.40 51,089 77,414 +1,018 Hover/Click
Jan24 231102 289.52 296.04 288.92 295.10 +6.00 32,913 53,333 +398 Hover/Click
Feb24 231102 285.41 290.92 284.43 290.26 +6.08 15,968 34,103 -1,042 Hover/Click
Mar24 231102 281.51 285.50 279.53 285.10 +6.19 10,586 32,081 +1,197 Hover/Click
Apr24 231102 275.14 279.22 273.53 278.98 +6.30 5,650 20,759 -737 Hover/Click
May24 231102 269.42 274.71 269.36 274.53 +6.23 3,298 12,118 -110 Hover/Click
Jun24 231102 267.73 271.89 266.58 271.74 +6.02 5,614 24,192 +226 Hover/Click
Jul24 231102 266.82 270.76 265.77 270.63 +5.76 1,395 5,803 -62 Hover/Click
Aug24 231102 267.28 270.11 265.24 269.95 +5.55 657 4,703 +13 Hover/Click
Sep24 231102 266.00 270.02 265.24 269.82 +5.39 994 8,052 +206 Hover/Click
Oct24 231102 266.01 269.73 265.47 269.61 +5.18 394 2,570 +18 Hover/Click
Nov24 231102 267.03 269.89 266.70 268.99 +5.00 294 2,410 +7 Hover/Click
Dec24 231102 265.46 268.06 263.74 267.93 +4.92 1,149 15,398 +160 Hover/Click
Jan25 231102 263.00 266.87 263.00 266.75 +4.82 126 1,424 +25 Hover/Click
Total Volume and Open Interest 130,709 299,706 -1,988  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231102 219.43 225.04 218.36 224.60 +6.05 50,765 112,121 +394 Hover/Click
Jan24 231102 219.07 224.53 218.11 224.01 +5.63 35,467 72,572 -1,397 Hover/Click
Feb24 231102 219.72 225.05 218.81 224.63 +5.57 10,323 24,417 +179 Hover/Click
Mar24 231102 222.41 226.44 220.34 225.99 +5.53 9,162 27,845 +185 Hover/Click
Apr24 231102 241.00 245.99 240.09 245.71 +5.67 2,921 18,748 +325 Hover/Click
May24 231102 242.32 246.48 240.60 246.24 +5.75 2,383 10,729 -23 Hover/Click
Jun24 231102 239.92 245.62 239.87 245.43 +5.74 3,874 21,014 +217 Hover/Click
Jul24 231102 239.49 243.39 237.79 243.25 +5.66 1,136 6,798 +241 Hover/Click
Aug24 231102 235.59 240.26 234.64 240.11 +5.71 360 3,924 +0 Hover/Click
Sep24 231102 231.12 236.23 230.50 236.04 +5.97 478 3,642 +86 Hover/Click
Total Volume and Open Interest 118,593 313,179 -3,353  
e-miNY RBOB Gasoline(NYM)
Dec23 231102 224.60 224.60 224.60 224.60 +6.05 0 1 +0  
Jan24 231102 224.01 224.01 224.01 224.01 +5.63        
Feb24 231102 224.63 224.63 224.63 224.63 +5.57        
Mar24 231102 225.99 225.99 225.99 225.99 +5.53        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231102 3.506 3.520 3.401 3.472 -0.022 238,330 157,059 -5,248 Hover/Click
Jan24 231102 3.763 3.799 3.673 3.750 -0.003 150,581 206,378 -14,719 Hover/Click
Feb24 231102 3.698 3.737 3.612 3.689 -0.001 48,292 67,144 +987 Hover/Click
Mar24 231102 3.428 3.467 3.355 3.424 -0.001 52,685 164,782 +104 Hover/Click
Apr24 231102 3.217 3.264 3.162 3.231 +0.010 54,311 92,824 -1,464 Hover/Click
May24 231102 3.251 3.297 3.195 3.264 +0.017 29,069 71,057 +3,959 Hover/Click
Jun24 231102 3.363 3.401 3.303 3.370 +0.017 16,741 21,555 +839 Hover/Click
Jul24 231102 3.470 3.513 3.411 3.480 +0.016 17,667 40,443 +2,277 Hover/Click
Aug24 231102 3.503 3.548 3.444 3.517 +0.020 9,190 18,321 -32 Hover/Click
Sep24 231102 3.488 3.530 3.426 3.497 +0.020 11,434 26,693 +1,209 Hover/Click
Oct24 231102 3.564 3.609 3.499 3.574 +0.019 24,758 61,039 +4,781 Hover/Click
Nov24 231102 3.898 3.944 3.843 3.910 +0.022 5,058 16,163 +150 Hover/Click
Dec24 231102 4.304 4.381 4.277 4.346 +0.028 3,927 23,489 -83 Hover/Click
Jan25 231102 4.586 4.675 4.556 4.634 +0.039 7,396 45,401 -570 Hover/Click
Feb25 231102 4.473 4.562 4.455 4.530 +0.041 1,484 9,988 +17 Hover/Click
Mar25 231102 4.091 4.168 4.073 4.140 +0.037 2,933 25,492 -614 Hover/Click
Total Volume and Open Interest 682,359 1,186,140 -8,833  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231102 85.00 87.05 84.64 86.85 +2.22 413,756 558,852 +12,845 Hover/Click
Feb24 231102 84.41 86.42 84.08 86.25 +2.20 199,520 306,536 +14,769 Hover/Click
Mar24 231102 83.89 85.85 83.58 85.69 +2.17 127,206 193,142 +2,726 Hover/Click
Apr24 231102 83.50 85.31 83.15 85.18 +2.13 46,905 102,055 +2,815 Hover/Click
May24 231102 83.06 84.82 82.73 84.72 +2.09 30,914 78,448 +950 Hover/Click
Jun24 231102 82.56 84.34 82.32 84.26 +2.04 67,879 164,467 +4,457 Hover/Click
Jul24 231102 82.21 83.87 81.95 83.81 +1.99 8,668 47,260 -43 Hover/Click
Aug24 231102 81.83 83.42 81.56 83.36 +1.93 7,469 45,883 +127 Hover/Click
Sep24 231102 81.32 82.98 81.18 82.93 +1.89 18,415 54,203 +2,127 Hover/Click
Oct24 231102 81.00 82.55 80.86 82.51 +1.84 5,589 35,060 +1,477 Hover/Click
Nov24 231102 80.63 82.14 80.55 82.11 +1.79 2,664 28,395 +275 Hover/Click
Dec24 231102 80.26 81.76 80.07 81.71 +1.73 42,199 185,101 -391 Hover/Click
Jan25 231102 80.56 81.31 80.56 81.31 +1.68 753 23,645 -169 Hover/Click
Feb25 231102 80.93 80.93 80.93 80.93 +1.64 847 19,572 +337 Hover/Click
Total Volume and Open Interest 999,603 2,107,146 -90,934  
Gas Oil(ICE) Weekly Monthly
Nov23 231102 888.25 912.25 884.50 910.00 +17.00 41,111 79,183 -6,371 Hover/Click
Dec23 231102 852.75 874.75 851.75 871.00 +12.00 88,876 159,398 +3,059 Hover/Click
Jan24 231102 837.50 858.00 836.75 854.25 +9.75 49,091 95,145 +2,663 Hover/Click
Feb24 231102 830.75 849.00 828.75 845.00 +9.00 19,530 46,460 -29 Hover/Click
Mar24 231102 821.50 839.00 820.00 835.25 +8.50 19,089 60,738 +431 Hover/Click
Apr24 231102 811.75 825.50 807.75 821.50 +7.00 6,705 32,451 +581 Hover/Click
May24 231102 800.75 816.50 800.75 813.25 +6.00 3,451 25,455 -287 Hover/Click
Jun24 231102 795.25 811.75 795.25 807.50 +5.00 12,012 40,440 +660 Hover/Click
Jul24 231102 792.75 807.50 792.75 804.00 +4.75 1,534 17,124 +115 Hover/Click
Aug24 231102 789.50 804.25 789.50 800.75 +4.25 543 12,441 +118 Hover/Click
Total Volume and Open Interest 252,148 678,010 +2,329  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231102 80.93 82.84 80.27 82.46 +2.02 57,105 94,378 -4,057 Hover/Click
Jan24 231102 80.57 82.46 80.05 82.16 +2.06 77,356 77,344 -3,131 Hover/Click
Feb24 231102 80.32 81.93 79.68 81.70 +2.07 71,337 49,170 +2,669 Hover/Click
Mar24 231102 79.82 81.39 79.22 81.20 +2.07 59,288 37,744 -405 Hover/Click
Apr24 231102 80.30 80.82 78.79 80.72 +2.05 21,463 17,888 +1,751 Hover/Click
May24 231102 78.84 80.32 78.67 80.24 +2.01 4,367 10,610 -390 Hover/Click
Jun24 231102 79.31 79.83 77.97 79.77 +1.96 10,337 62,063 -183 Hover/Click
Jul24 231102 79.30 79.30 79.30 79.30 +1.93 2,496 15,047 -1,260 Hover/Click
Aug24 231102 78.83 78.83 78.83 78.83 +1.88 1,147 12,875 -1,011 Hover/Click
Sep24 231102 77.58 78.37 77.40 78.37 +1.80 1,475 27,278 +186 Hover/Click
Oct24 231102 77.90 77.90 77.90 77.90 +1.74 394 7,987 +237 Hover/Click
Nov24 231102 77.47 77.47 77.47 77.47 +1.69 78 8,814 +24 Hover/Click
Dec24 231102 76.72 77.05 75.57 77.05 +1.63 6,106 69,054 +1,075 Hover/Click
Jan25 231102 76.59 76.59 76.59 76.59 +1.57 80 7,933 +45 Hover/Click
Feb25 231102 76.16 76.16 76.16 76.16 +1.52 34 3,575 +17 Hover/Click
Mar25 231102 75.76 75.76 75.76 75.76 +1.48 7 3,402 +0 Hover/Click
Total Volume and Open Interest 313,922 589,111 -4,276  
US Dollar Index(ICE) Weekly Monthly
Dec23 231102 106.335 106.335 105.650 105.978 -0.737 18,445 42,174 +811 Hover/Click
Mar24 231102 105.860 105.880 105.295 105.598 -0.712 102 622 +32 Hover/Click
Jun24 231102 105.238 105.238 105.238 105.238 -0.717 0 5 +0 Hover/Click
Total Volume and Open Interest 18,548 42,803 +844  
Australian Dollar(CME) Weekly Monthly
Dec23 231102 64.08 64.65 64.07 64.40 +0.52 117,285 195,724 +945 Hover/Click
Mar24 231102 64.27 64.82 64.27 64.58 +0.52 81 509 -8 Hover/Click
Jun24 231102 64.61 64.84 64.61 64.70 +0.52 0 66 +0 Hover/Click
Total Volume and Open Interest 117,902 196,866 +1,023  
British Pound(CME) Weekly Monthly
Dec23 231102 121.57 122.31 121.55 122.09 +0.76 91,019 224,807 -842 Hover/Click
Mar24 231102 122.02 122.31 121.68 122.17 +0.75 171 2,489 +43 Hover/Click
Jun24 231102 122.32 122.36 122.23 122.23 +0.75 1 261 +0 Hover/Click
Total Volume and Open Interest 91,258 229,991 -757  
Canadian Dollar(CME) Weekly Monthly
Dec23 231102 72.23 72.84 72.22 72.76 +0.67 75,841 193,543 +192 Hover/Click
Mar24 231102 72.38 72.96 72.38 72.88 +0.67 148 3,702 +78 Hover/Click
Jun24 231102 72.48 72.99 72.48 72.97 +0.67 108 657 +95 Hover/Click
Sep24 231102 73.08 73.10 73.04 73.04 +0.66 23 270 +23 Hover/Click
Total Volume and Open Interest 76,222 198,528 +465  
Japanese Yen(CME) Weekly Monthly
Dec23 231102 66.72 67.19 66.71 66.94 +0.25 351,107 273,060 +4,625 Hover/Click
Mar24 231102 67.80 68.21 67.80 67.96 +0.24 711 2,085 +41 Hover/Click
Jun24 231102 68.96 69.06 68.91 68.94 +0.26 19 120 +2 Hover/Click
Total Volume and Open Interest 353,213 277,272 +4,396  
Swiss Franc(CME) Weekly Monthly
Dec23 231102 110.70 111.41 110.67 110.92 +0.36 28,944 55,359 +1,894 Hover/Click
Mar24 231102 112.13 112.53 112.05 112.05 +0.33 74 647 +9 Hover/Click
Jun24 231102 113.16 113.64 113.16 113.16 +0.34 0 137 +0 Hover/Click
Total Volume and Open Interest 29,018 56,353 +1,903  
EuroFX(CME) Weekly Monthly
Dec23 231102 105.90 106.87 105.89 106.45 +0.83 242,212 674,289 -1,954 Hover/Click
Mar24 231102 106.42 107.33 106.42 106.91 +0.81 1,961 11,067 +158 Hover/Click
Jun24 231102 107.11 107.72 107.11 107.38 +0.83 259 2,197 -160 Hover/Click
Total Volume and Open Interest 245,895 694,962 -1,883  
Mexican Peso(CME) Weekly Monthly
Dec23 231102 558.25 567.13 558.13 566.25 +10.38 68,731 198,969 +6,351 Hover/Click
Mar24 231102 552.00 557.63 552.00 557.63 +10.25 9 24 +9 Hover/Click
Total Volume and Open Interest 68,740 199,078 +6,360  
Brazilian Real(CME) Weekly Monthly
Dec23 231102 200.90 203.80 200.90 203.30 +3.10 13,746 47,204 +2,625 Hover/Click
Jan24 231102 201.80 202.90 201.80 202.60 +3.05 0 6 +0  
Feb24 231102 199.45 199.45 199.45 199.45 +0.50        
Mar24 231102 198.85 198.85 198.85 198.85 +0.55       Hover/Click
Total Volume and Open Interest 13,746 47,210 -17,374  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231102 111~050 112~310 110~310 112~160 +2~020 725,179 1,372,214 +1,338 Hover/Click
Mar24 231102 110~310 112~300 110~300 112~150 +2~040 563 5,722 +288 Hover/Click
Jun24 231102 112~230 112~230 112~230 112~230 +2~040 0 2 +0 Hover/Click
Total Volume and Open Interest 725,742 1,377,938 +1,626  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231102 107~065 107~280 107~025 107~155 +0~200 2,355,214 4,681,774 +9,516 Hover/Click
Mar24 231102 107~160 108~055 107~135 107~260 +0~205 1,869 9,755 +826 Hover/Click
Jun24 231102 108~305 108~305 108~100 108~100 +0~205 0 7 +0 Hover/Click
Total Volume and Open Interest 2,357,083 4,691,536 +10,342  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231102 105~046 105~154 105~020 105~056 +0~072 1,569,552 5,732,427 +40,401 Hover/Click
Mar24 231102 105~170 105~276 105~146 105~176 +0~080 1,892 13,710 +1,293 Hover/Click
Jun24 231102 106~006 106~006 106~006 106~006 +0~080       Hover/Click
Total Volume and Open Interest 1,571,444 5,746,137 +41,694  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231102 101~143 101~162 101~107 101~124 -0~004 806,145 4,173,872 -6,725 Hover/Click
Mar24 231102 101~264 101~295 101~231 101~245 -0~004 14,350 14,601 +6,097 Hover/Click
Jun24 231102 102~053 102~063 102~053 102~053 -0~004       Hover/Click
Total Volume and Open Interest 820,495 4,188,473 -628  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231102 94.710 94.730 94.685 94.720 +0.010 43,851 312,135 +5,319  
Mar24 231102 94.750 94.800 94.745 94.760 +0.015 52,866 147,026 -4,589  
Jun24 231102 94.915 94.990 94.910 94.925 +0.030 43,783 147,836 +2,712  
Sep24 231102 95.105 95.225 95.105 95.150 +0.055 40,205 132,332 +3,150  
Dec24 231102 95.350 95.475 95.350 95.395 +0.075 37,163 176,570 -2,051  
Mar25 231102 95.560 95.685 95.545 95.600 +0.090 34,808 93,187 -1,432  
Jun25 231102 95.670 95.820 95.670 95.735 +0.100 28,725 95,513 +2,560  
Sep25 231102 95.755 95.905 95.750 95.820 +0.110 22,393 68,227 +562  
Dec25 231102 95.800 95.960 95.795 95.880 +0.120 20,917 75,947 -269  
Mar26 231102 95.835 95.985 95.825 95.915 +0.125 8,816 63,986 -715  
Jun26 231102 95.860 96.010 95.845 95.940 +0.125 11,335 49,639 +147  
Sep26 231102 95.875 96.025 95.855 95.960 +0.130 7,111 41,667 -657  
Dec26 231102 95.890 96.035 95.865 95.975 +0.130 5,147 23,059 -673  
Mar27 231102 95.895 96.045 95.865 95.980 +0.125 2,800 17,959 -379  
Jun27 231102 95.900 96.045 95.870 95.985 +0.125 2,056 11,745 +390  
Sep27 231102 95.900 96.045 95.865 95.985 +0.125 2,099 6,406 +349  
Dec27 231102 95.895 96.035 95.860 95.980 +0.125 789 6,966 +12  
Mar28 231102 95.885 96.020 95.855 95.965 +0.120 723 2,713 -7  
Total Volume and Open Interest 428,723 1,656,034 +25,316  
Ultra T-Bond(CBOT)
Dec23 231102 114~08 116~27 114~02 116~06 +2~25 431,369 1,560,429 +4,820  
Mar24 231102 115~02 117~19 115~00 117~00 +2~28 8 190 +6  
Jun24 231102 118~06 118~06 118~06 118~06 +2~28        
Total Volume and Open Interest 431,377 1,560,619 +4,826  
Ultra 10-Yr T-Note(CBOT)
Dec23 231102 110~020 111~005 109~290 110~195 +1~010 707,278 2,012,866 +14,694  
Mar24 231102 110~150 111~025 110~060 110~260 +1~010 5 17 +2  
Jun24 231102 110~190 110~190 110~190 110~190 +1~010        
Total Volume and Open Interest 707,283 2,012,883 +14,696  
30 Day Federal Funds(CBOT)
Nov23 231102 94.673 94.673 94.670 94.670 -0.003 54,743 527,156 +879  
Dec23 231102 94.650 94.655 94.640 94.645 unch 12,435 111,307 +2,097  
Jan24 231102 94.630 94.635 94.620 94.625 unch 68,085 370,421 +1,094  
Feb24 231102 94.610 94.620 94.595 94.600 unch 37,312 248,999 -2,412  
Mar24 231102 94.625 94.635 94.610 94.620 unch 5,847 45,806 +200  
Apr24 231102 94.655 94.670 94.630 94.645 unch 25,407 178,499 -362  
Total Volume and Open Interest 230,711 1,636,561 -388,107  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231102 143.64 144.12 143.60 144.00 +0.30 4,008 14,202 +383 Hover/Click
Mar24 231102 143.65 143.85 143.15 143.85 +0.15       Hover/Click
Jun24 231102 143.85 143.85 143.85 143.85 +0.15       Hover/Click
Total Volume and Open Interest 4,008 14,202 +383  
Euro-Buxl(EUREX)
Dec23 231102 121.84 123.56 121.10 122.80 +1.76 127,977 233,622 +7,266  
Mar24 231102 121.76 123.26 121.76 122.66 +1.76 92 1,005 +71  
Jun24 231102 122.66 122.66 122.66 122.66 +1.64        
Total Volume and Open Interest 128,069 234,627 +7,337  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231102 129.89 130.39 129.48 129.91 +0.46 1,209,272 1,437,303 +70,294 Hover/Click
Mar24 231102 130.08 130.53 129.96 130.11 +0.48 693 2,856 +453 Hover/Click
Jun24 231102 129.71 129.71 129.71 129.71 +0.37 1 2 +1 Hover/Click
Total Volume and Open Interest 1,209,966 1,440,161 +70,748  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231102 116.73 116.85 116.52 116.57 +0.04 831,042 1,270,840 +5,487 Hover/Click
Mar24 231102 116.12 116.12 116.11 116.11 +0.04 30 1,709 +30 Hover/Click
Jun24 231102 117.77 117.77 117.77 117.77 +0.06       Hover/Click
Total Volume and Open Interest 831,072 1,272,549 +5,517  
Euro-Schatz(EUREX)
Dec23 231102 105.30 105.33 105.18 105.21 -0.03 694,542 2,150,180 +34,312  
Mar24 231102 105.64 105.65 105.57 105.57 -0.04 780 3,272 +780  
Jun24 231102 105.83 105.83 105.83 105.83 -0.24        
Total Volume and Open Interest 695,322 2,153,452 +35,092  
3-Mth Euribor(EUREX)
Dec23 231102 96.040 96.040 96.040 96.040 -0.005 24 35 +16  
Mar24 231102 96.180 96.180 96.180 96.180 -0.005 0 125 +0  
Jun24 231102 96.420 96.420 96.420 96.420 -0.005 0 9 +0  
Total Volume and Open Interest 24 288 +16  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231102 93~16 95~03 93~14 94~13 +0~31 223,974 453,881 -9,981 Hover/Click
Mar24 231102 94~17 94~17 94~17 94~17 +0~29 0 16 +0 Hover/Click
Total Volume and Open Interest 223,974 453,897 -9,981  
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 231102 96.045 96.055 96.035 96.040 -0.005 131,786 632,762 -3,964  
Mar24 231102 96.195 96.210 96.170 96.180 -0.005 177,829 670,636 +3,821  
Jun24 231102 96.445 96.465 96.410 96.425 unch 156,924 569,875 -710  
Total Volume and Open Interest 1,218,460 4,060,117 +26,290  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231102 95.57 95.60 95.56 95.59 +0.02 25,305 303,169 +2,015  
Mar24 231102 95.38 95.44 95.36 95.41 +0.03 35,421 238,028 +5,021  
Jun24 231102 95.30 95.38 95.29 95.36 +0.05 38,367 188,048 +2,217  
Sep24 231102 95.29 95.39 95.29 95.37 +0.08 16,915 133,545 +3,597  
Dec24 231102 95.32 95.45 95.32 95.43 +0.10 16,697 131,426 +4,327  
Mar25 231102 95.38 95.51 95.38 95.50 +0.13 13,151 64,857 -685  
Jun25 231102 95.41 95.55 95.41 95.55 +0.14 6,154 60,354 +724  
Sep25 231102 95.44 95.58 95.44 95.58 +0.15 5,220 45,170 +1,329  
Dec25 231102 95.50 95.59 95.50 95.59 +0.16 7 4,482 -3  
Mar26 231102 95.58 95.58 95.58 95.58 +0.17 2 1,715 +0  
Total Volume and Open Interest 157,239 1,171,649 +18,542  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231102 95.04 95.21 95.03 95.20 +0.16 257,237 1,218,769 +4,998  
Mar24 231102 95.20 95.20 95.20 95.20 +0.16        
Total Volume and Open Interest 257,237 1,218,769 +4,998  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231102 95.57 95.70 95.56 95.67 +0.11 235,011 823,854 +11,064  
Mar24 231102 95.67 95.67 95.67 95.67 +0.11        
Total Volume and Open Interest 235,011 823,854 +11,064  
Gold(CMX) Weekly Monthly
Dec23 231102 1992.0 1999.2 1986.3 1993.5 +6.0 214,776 371,545 -4,941 Hover/Click
Feb24 231102 2011.3 2019.1 2007.0 2013.9 +6.1 9,463 58,396 +1,937 Hover/Click
Apr24 231102 2032.3 2037.9 2026.4 2033.3 +6.2 2,702 22,912 +25 Hover/Click
Jun24 231102 2051.9 2058.1 2046.7 2053.2 +6.3 2,331 12,647 +63 Hover/Click
Aug24 231102 2070.0 2075.2 2065.9 2071.4 +6.2 914 4,678 +139 Hover/Click
Oct24 231102 2084.7 2093.6 2084.1 2089.6 +5.8 195 747 -2 Hover/Click
Dec24 231102 2108.2 2111.1 2106.0 2107.9 +5.6 288 3,387 +47 Hover/Click
Feb25 231102 2125.9 2125.9 2125.9 2125.9 +5.7 10 53 +0 Hover/Click
Apr25 231102 2142.1 2142.1 2142.1 2142.1 +5.4 5 97 +0 Hover/Click
Jun25 231102 2159.0 2159.0 2159.0 2159.0 +5.0 0 660 +0 Hover/Click
Aug25 231102 2178.9 2178.9 2178.9 2178.9 +5.0 0 2 +0 Hover/Click
Total Volume and Open Interest 230,794 475,808 -3,981  
Silver(CMX) Weekly Monthly
Dec23 231102 2305.0 2324.0 2275.5 2284.6 +5.6 54,676 93,944 -504 Hover/Click
Mar24 231102 2338.5 2357.0 2309.5 2318.4 +5.7 3,926 22,777 -8 Hover/Click
May24 231102 2368.0 2381.0 2334.0 2342.4 +5.7 413 6,114 -25 Hover/Click
Jul24 231102 2387.5 2398.5 2364.5 2366.3 +6.3 71 2,169 +19 Hover/Click
Sep24 231102 2390.0 2390.0 2390.0 2390.0 +6.2 7 470 +2 Hover/Click
Dec24 231102 2460.5 2460.5 2422.6 2422.6 +6.2 3 295 +2 Hover/Click
Mar25 231102 2461.0 2461.0 2461.0 2461.0 +6.2       Hover/Click
Total Volume and Open Interest 59,198 126,549 -678  
Platinum(NYMEX) Weekly Monthly
Jan24 231102 931.5 942.1 919.9 930.6 +0.2 29,224 69,548 -3,976 Hover/Click
Apr24 231102 942.1 948.0 926.4 936.7 -0.1 491 4,762 -110 Hover/Click
Jul24 231102 950.1 954.8 932.6 942.7 -0.8 48 298 -10 Hover/Click
Oct24 231102 945.0 949.6 945.0 949.6 -1.3 0 56 +0 Hover/Click
Total Volume and Open Interest 29,805 74,768 -4,228  
Palladium(NYMEX) Weekly Monthly
Dec23 231102 1122.00 1131.50 1109.00 1110.60 -3.60 2,992 18,857 +63 Hover/Click
Mar24 231102 1120.00 1136.50 1115.50 1116.30 -3.50 259 4,004 +40 Hover/Click
Jun24 231102 1128.00 1128.00 1126.00 1126.10 -3.40 0 77 +0 Hover/Click
Total Volume and Open Interest 3,251 22,943 +103  
Copper(CMX) Weekly Monthly
Dec23 231102 366.05 369.25 365.65 367.25 +2.35 72,256 128,600 -2,342 Hover/Click
Mar24 231102 370.10 372.85 369.45 371.00 +2.20 13,818 58,696 +933 Hover/Click
May24 231102 373.35 375.05 372.25 373.40 +2.10 3,734 15,579 +726 Hover/Click
Jul24 231102 375.60 376.85 374.25 375.55 +2.05 1,173 8,314 +196 Hover/Click
Sep24 231102 376.25 378.50 375.75 377.30 +2.10 219 2,162 -2 Hover/Click
Total Volume and Open Interest 92,305 222,566 -712  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231102 33358 33934 33338 33914 +563 189,649 103,373 -2,730 Hover/Click
Mar24 231102 33652 34235 33652 34228 +566 47 547 +12 Hover/Click
Jun24 231102 34217 34471 34217 34469 +562 5 14 +2 Hover/Click
Sep24 231102 34546 34546 34546 34546 +590 0 2 +0 Hover/Click
Total Volume and Open Interest 189,701 103,936 -2,716  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231102 4258.50 4339.75 4257.75 4335.75 +79.75 1,836,212 2,140,764 -3,509 Hover/Click
Mar24 231102 4303.75 4386.00 4303.50 4382.75 +81.00 6,430 26,468 +2,232 Hover/Click
Jun24 231102 4375.00 4433.75 4370.25 4432.25 +82.25 75 3,847 +42 Hover/Click
Sep24 231102 4432.00 4476.25 4432.00 4476.25 +82.50 102 1,275 +81 Hover/Click
Total Volume and Open Interest 1,842,969 2,174,689 -1,154  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231102 14761.25 15017.25 14760.00 14998.00 +253.50 712,605 256,719 +1,963 Hover/Click
Mar24 231102 14946.00 15202.50 14946.00 15185.50 +257.25 1,116 2,423 +114 Hover/Click
Jun24 231102 15150.00 15390.00 15150.00 15377.75 +263.75 5 38 +0 Hover/Click
Total Volume and Open Interest 713,726 259,306 +2,077  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231102 2387.90 2441.00 2387.90 2439.60 +50.40 13,854 39,726 -60 Hover/Click
Mar24 231102 2436.80 2456.70 2436.80 2456.70 +49.90 0 1 +0 Hover/Click
Jun24 231102 2476.30 2476.30 2476.30 2476.30 +50.30       Hover/Click
Total Volume and Open Interest 13,854 39,727 -60  
Volatility Index(CBOE)
Nov23 231102 17.35 17.38 16.55 16.56 -0.74 110,669 134,070 -8,557  
Dec23 231102 17.90 17.92 17.30 17.34 -0.51 74,348 118,730 +915  
Jan24 231102 19.03 19.03 18.55 18.59 -0.42 25,650 47,289 -488  
Feb24 231102 19.38 19.38 18.92 19.00 -0.39 9,989 24,850 +549  
Total Volume and Open Interest 232,166 353,533 -6,762  
S & P 600(CME)
Dec23 231102 1122.90 1122.90 1093.90 1122.90 +28.60 239 777 +239  
Mar24 231102 1134.90 1134.90 1134.90 1134.90 +28.90        
Total Volume and Open Interest 239 777 +239  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231102 1675.80 1723.60 1675.40 1720.70 +44.30 208,044 552,196 +5,604 Hover/Click
Mar24 231102 1699.60 1739.90 1696.50 1738.40 +44.90 120 1,183 +12 Hover/Click
Jun24 231102 1730.60 1756.70 1730.60 1756.70 +44.70 0 1 +0 Hover/Click
Total Volume and Open Interest 208,164 553,380 +5,616  
Nikkei 225(CME)
Dec23 231102 31935 32365 31835 32330 +455 10,833 14,739 -515  
Mar24 231102 31880 32345 31830 32330 +455 3 67 +1  
Total Volume and Open Interest 10,836 14,806 -514  
Nikkei 225(SGX) Weekly Monthly
Dec23 231102 31655 32085 31460 31905 +295 49,156 118,127 +73  
Mar24 231102 31780 31960 29345 31840 +295 56 684 +2  
Jun24 231102 31700 31700 31605 31605 +300 0 2,464 +0  
Total Volume and Open Interest 49,432 131,249 +291  
Nikkei 225 Mini(JPX)
Dec23 231102 32030 32090 31870 31880 +280 1,181,769 364,303 +8,874  
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 231102 32030 32090 31870 31880 +280 79,725 222,473 +1,312  
Mar24 231102 31970 32020 31810 31810 +270 1,144 17,086 +1,182  
Jun24 231102 31570 31570 31570 31570 +280 3 13,517 +1  
Total Volume and Open Interest 80,875 296,414 +2,498  
Nikkei 225(CME) Yen
Dec23 231102 31895 32350 31820 32310 +455 44,850 54,481 +1,113  
Mar24 231102 31900 32255 31765 32245 +460 23 97 -6  
Jun24 231102 32020 32020 32020 32020 +460        
Total Volume and Open Interest 44,873 54,580 +1,107  
Nikkei 225(CME) e-Mini Yen
Dec23 231102 32310 32310 32310 32310 +455        
Mar24 231102 32245 32245 32245 32245 +460 0 1 +0  
Jun24 231102 32020 32020 32020 32020 +460        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231102 6977.5 7107.0 6977.0 7069.0 +126.0 48,579 188,190 -6,797  
Dec23 231102 6996.0 7110.0 6996.0 7080.5 +126.0 24 1,155 -25  
Jan24 231102 7101.5 7101.5 7101.5 7101.5 +127.5        
Mar24 231102 7145.0 7145.0 7145.0 7145.0 +129.0 0 1 +0  
Jun24 231102 7040.5 7040.5 7040.5 7040.5 +126.5        
Sep24 231102 7097.5 7097.5 7097.5 7097.5 +129.0        
Total Volume and Open Interest 48,603 189,347 -6,822  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231102 17082 17486 17055 17293 +209 117,056 119,101 +2,453  
Dec23 231102 17154 17550 17134 17370 +212 1,027 18,753 +270  
Jan24 231102 17425 17425 17425 17425 +211 0 1 +0  
Total Volume and Open Interest 118,250 141,054 -7,992  
DAX(EUREX) Weekly Monthly
Dec23 231102 15068.0 15295.0 15062.0 15215.0 +228.0 65,058 72,261 +128  
Mar24 231102 15220.0 15450.0 15220.0 15376.0 +231.0 17 123 +6  
Jun24 231102 15597.0 15597.0 15597.0 15597.0 +232.0 0 1 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231102 15075.0 15298.0 15062.0 15215.0 +228.0 44,357 18,935 +33  
Mar24 231102 15260.0 15459.0 15240.0 15376.0 +231.0 63 126 -1  
Jun24 231102 15597.0 15597.0 15597.0 15597.0 +232.0 0 7 +0  
Total Volume and Open Interest 44,420 19,068 +32  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231102 4129 4203 4126 4182 +78 819,609 3,074,074 +53,033  
Mar24 231102 4167 4230 4167 4213 +79 23 45,049 +6  
Jun24 231102 4125 4156 4125 4156 +78 0 15,447 +0  
Total Volume and Open Interest 819,633 3,137,824 +53,039  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231102 10563 10658 10556 10607 +66 37,611 153,914 +2,474  
Mar24 231102 10510 10590 10510 10550 +67 3 1,255 +2  
Jun24 231102 10431 10431 10431 10431 +67 371 911 +1  
Total Volume and Open Interest 37,985 156,243 +2,477  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231102 7395.00 7484.00 7384.50 7457.00 +100.00 100,574 483,171 +1,831  
Mar24 231102 7411.50 7478.00 7411.50 7478.00 +101.00 1 4,280 +0  
Jun24 231102 7496.50 7496.50 7496.50 7496.50 +101.00 0 949 +0  
Total Volume and Open Interest 100,575 488,401 +1,831  
SPI 200(SFE) Weekly Monthly
Dec23 231102 6846.0 6937.0 6827.0 6907.0 +63.0 61,947 230,771 +2,413  
Mar24 231102 6867.0 6867.0 6867.0 6867.0 +63.0 0 61 +0  
Jun24 231102 6867.0 6867.0 6867.0 6867.0 +63.0 0 125 +0  
Total Volume and Open Interest 61,948 231,006 +2,414  
FTSE MIB(ISE)
Dec23 231102 28045.00 28570.00 28045.00 28393.00 +496.00 18,786 98,445 +33  
Mar24 231102 28650.00 28680.00 28225.00 28558.00 +491.00 22 760 +9  
Jun24 231102 28053.00 28053.00 28053.00 28053.00 +491.00 0 3 +0  
Total Volume and Open Interest 18,808 99,208 +42  
KOSPI 200(KFE)
Dec23 231102 316.05 317.65 315.25 316.15 +5.10 339,721 295,168 +4,010  
Mar24 231102 315.05 316.90 314.65 315.25 +4.85 883 36,176 +1,907  
Jun24 231102 317.00 317.00 317.00 317.00 +6.95 20 13,898 +69  
Total Volume and Open Interest 340,625 361,276 +6,228  
GSCI(CME) Weekly Monthly
Nov23 231102 579.00 584.90 576.10 583.85 +7.05 24 610 -18  
Dec23 231102 585.85 585.85 578.30 585.85 +6.65        
Jan24 231102 583.35 583.35 583.35 583.35 +1.65        
Total Volume and Open Interest 24 610 -18  
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!!!