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 Fri November 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231103 1303.50 1330.00 1302.25 1327.50 +23.50 2,816 1,755 -1,098 Hover/Click
Jan24 231103 1327.00 1355.00 1326.25 1351.75 +23.50 79,093 279,336 +1,310 Hover/Click
Mar24 231103 1341.00 1369.25 1340.25 1366.50 +24.50 30,696 150,107 +1,407 Hover/Click
May24 231103 1354.75 1381.75 1353.25 1379.00 +24.25 17,691 119,557 +921 Hover/Click
Jul24 231103 1360.50 1387.00 1359.75 1384.25 +23.50 11,069 80,514 +1,222 Hover/Click
Aug24 231103 1342.25 1365.75 1340.00 1363.00 +21.75 1,286 6,087 +118 Hover/Click
Sep24 231103 1301.25 1317.75 1295.00 1315.50 +19.75 763 4,356 -2 Hover/Click
Nov24 231103 1278.50 1299.00 1277.75 1297.00 +19.00 3,614 63,771 +150 Hover/Click
Jan25 231103 1286.00 1306.25 1285.50 1303.75 +17.75 428 2,133 +0 Hover/Click
Mar25 231103 1292.75 1298.50 1280.25 1296.50 +16.00 123 1,329 +66 Hover/Click
May25 231103 1288.00 1294.50 1286.25 1294.50 +15.25 12 1,401 -4 Hover/Click
Jul25 231103 1291.25 1296.75 1289.25 1296.75 +14.50 6 151 +2 Hover/Click
Aug25 231103 1287.25 1287.25 1287.25 1287.25 +13.75 0 1 +0 Hover/Click
Sep25 231103 1257.50 1257.50 1257.50 1257.50 +13.75 0 5 +0 Hover/Click
Total Volume and Open Interest 147,598 711,015 +4,092  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231103 427.30 445.00 424.40 442.10 +15.80 47,198 154,657 -2,307 Hover/Click
Jan24 231103 418.60 435.10 415.70 432.20 +15.00 34,721 136,720 +42 Hover/Click
Mar24 231103 409.60 425.90 407.40 423.20 +14.60 22,688 83,614 +1,639 Hover/Click
May24 231103 404.60 421.00 403.30 418.30 +13.60 14,836 72,630 +3,128 Hover/Click
Jul24 231103 404.80 420.50 403.70 417.90 +12.80 5,794 43,522 +535 Hover/Click
Aug24 231103 402.70 416.90 400.80 414.60 +12.20 1,124 6,882 +178 Hover/Click
Sep24 231103 398.70 412.10 396.90 410.30 +11.90 627 4,372 +88 Hover/Click
Oct24 231103 392.20 405.50 391.80 404.60 +11.20 291 5,195 +32 Hover/Click
Dec24 231103 394.40 407.50 393.40 405.80 +10.70 1,687 13,544 +253 Hover/Click
Jan25 231103 400.20 405.20 392.70 405.00 +10.70 166 1,252 +63 Hover/Click
Total Volume and Open Interest 129,511 523,500 +3,765  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231103 50.48 51.32 48.79 49.36 -0.96 66,720 143,781 -3,720 Hover/Click
Jan24 231103 50.15 51.01 48.73 49.20 -0.83 37,204 111,754 +5,090 Hover/Click
Mar24 231103 50.02 50.80 48.71 49.13 -0.78 32,915 86,168 +1,530 Hover/Click
May24 231103 50.00 50.71 48.72 49.11 -0.78 19,288 54,565 +688 Hover/Click
Jul24 231103 50.08 50.56 48.67 48.99 -0.82 18,094 47,348 +1,037 Hover/Click
Aug24 231103 49.81 50.17 48.35 48.64 -0.83 3,507 11,982 +197 Hover/Click
Sep24 231103 49.41 49.77 48.00 48.26 -0.86 1,953 9,467 +146 Hover/Click
Oct24 231103 48.94 49.27 47.56 47.80 -0.86 982 6,521 +255 Hover/Click
Dec24 231103 48.75 49.15 47.45 47.68 -0.87 3,338 21,741 +1,378 Hover/Click
Jan25 231103 48.75 49.04 47.41 47.63 -0.87 117 1,551 -5 Hover/Click
Total Volume and Open Interest 184,277 497,970 +6,668  
Canola(WCE) Weekly Monthly
Nov23 231103 673.3 673.3 673.3 673.3 +9.7 0 401 +0 Hover/Click
Jan24 231103 682.0 694.6 681.9 692.3 +9.7 16,937 150,764 -679 Hover/Click
Mar24 231103 691.2 703.4 691.2 701.2 +9.3 7,366 67,728 +2,879 Hover/Click
May24 231103 699.1 709.1 699.1 706.7 +8.4 3,059 39,705 +886 Hover/Click
Jul24 231103 705.9 715.3 705.9 712.3 +7.0 1,023 13,267 -35 Hover/Click
Nov24 231103 699.1 706.5 697.0 702.6 +3.5 172 6,615 +90 Hover/Click
Total Volume and Open Interest 28,557 278,597 +3,141  
Corn(CBOT) Weekly Monthly
Dec23 231103 470.00 481.25 468.00 477.25 +7.25 180,119 604,646 +543 Hover/Click
Mar24 231103 485.00 496.00 483.25 492.25 +7.25 76,750 381,297 +4,811 Hover/Click
May24 231103 494.25 505.00 492.25 501.50 +7.25 21,695 122,630 +2,370 Hover/Click
Jul24 231103 502.25 513.00 500.50 510.00 +7.75 28,639 129,929 +3,963 Hover/Click
Sep24 231103 505.25 514.75 503.50 512.50 +7.25 7,725 51,815 +894 Hover/Click
Dec24 231103 510.00 519.25 508.75 517.50 +7.00 8,322 123,332 +1,091 Hover/Click
Mar25 231103 520.75 529.75 519.25 528.25 +6.75 360 4,649 +134 Hover/Click
May25 231103 525.50 534.50 524.75 533.25 +6.75 150 1,119 +19 Hover/Click
Jul25 231103 525.00 534.00 524.25 532.75 +6.50 101 2,431 +26 Hover/Click
Sep25 231103 517.00 517.00 517.00 517.00 +5.50 2 83 -2 Hover/Click
Total Volume and Open Interest 324,034 1,426,041 +13,933  
Wheat(CBOT) Weekly Monthly
Dec23 231103 565.75 574.50 563.75 572.50 +7.00 58,783 230,448 -2,323 Hover/Click
Mar24 231103 593.50 600.75 591.25 599.25 +6.50 29,726 111,234 +1,412 Hover/Click
May24 231103 610.75 617.75 609.00 616.50 +6.75 10,744 45,946 +209 Hover/Click
Jul24 231103 624.75 633.00 624.75 632.00 +6.75 6,293 48,608 +602 Hover/Click
Sep24 231103 641.75 646.75 638.50 645.75 +6.50 1,666 10,867 -11 Hover/Click
Dec24 231103 656.50 662.00 654.25 661.50 +6.50 1,394 11,930 +53 Hover/Click
Total Volume and Open Interest 108,994 460,273 +63  
Wheat(KCBT) Weekly Monthly
Dec23 231103 640.00 647.50 638.50 643.50 +2.00 27,532 108,698 +389 Hover/Click
Mar24 231103 652.00 658.50 649.75 654.75 +2.00 15,123 63,671 +1,998 Hover/Click
May24 231103 657.75 666.00 657.25 662.25 +2.00 6,949 29,657 +41 Hover/Click
Jul24 231103 666.00 672.75 664.25 669.75 +2.50 3,647 22,812 +446 Hover/Click
Sep24 231103 675.75 682.25 674.00 679.50 +2.50 757 3,778 +138 Hover/Click
Dec24 231103 688.00 694.50 686.25 691.50 +2.75 182 2,729 +9 Hover/Click
Mar25 231103 697.00 698.00 693.25 696.50 +2.75 4 318 +0 Hover/Click
Total Volume and Open Interest 54,194 231,757 +3,021  
Wheat(MGE) Weekly Monthly
Dec23 231103 710.00 721.25 707.25 721.00 +10.25 4,406 39,736 +21 Hover/Click
Mar24 231103 728.00 740.00 726.50 739.50 +9.75 3,428 26,784 +356 Hover/Click
May24 231103 739.00 752.00 738.75 751.25 +9.25 540 6,644 -65 Hover/Click
Jul24 231103 751.25 764.00 750.00 762.00 +8.25 159 2,730 +83 Hover/Click
Sep24 231103 760.00 772.50 760.00 770.50 +7.75 44 2,286 +3 Hover/Click
Dec24 231103 775.00 781.75 774.00 781.75 +6.75 24 625 +13 Hover/Click
Total Volume and Open Interest 8,601 78,827 +411  
Oats(CBOT) Weekly Monthly
Dec23 231103 377.00 382.00 370.25 372.00 -4.50 898 2,138 -123 Hover/Click
Mar24 231103 396.00 401.00 390.25 390.75 -4.50 494 1,707 +411 Hover/Click
May24 231103 410.50 410.50 404.25 404.75 -3.50 7 135 +3 Hover/Click
Jul24 231103 416.50 416.50 416.50 416.50 -3.50 0 65 +0 Hover/Click
Total Volume and Open Interest 1,399 4,090 +291  
Rough Rice(CBOT) Weekly Monthly
Nov23 231103 16.13 16.22 16.11 16.22 +0.06 40 863 -35 Hover/Click
Jan24 231103 15.83 15.94 15.69 15.85 +0.04 797 8,978 -5 Hover/Click
Mar24 231103 16.05 16.20 15.97 16.12 +0.03 147 898 +23 Hover/Click
May24 231103 16.32 16.32 16.32 16.32 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 984 11,390 -17  
Live Cattle(CME) Weekly Monthly
Dec23 231103 184.830 184.985 183.535 183.880 -0.805 21,265 103,378 -544 Hover/Click
Feb24 231103 186.500 186.650 184.900 185.235 -1.200 14,477 74,583 +3,085 Hover/Click
Apr24 231103 188.850 189.035 187.550 187.830 -0.955 7,153 46,903 +43 Hover/Click
Jun24 231103 183.300 183.580 182.400 182.700 -0.535 4,516 36,795 +436 Hover/Click
Aug24 231103 182.900 183.185 182.100 182.435 -0.465 2,681 12,766 +337 Hover/Click
Oct24 231103 186.700 187.100 186.100 186.400 -0.385 816 6,217 -59 Hover/Click
Total Volume and Open Interest 51,654 287,087 +3,647  
Feeder Cattle(CME) Weekly Monthly
Nov23 231103 242.550 242.550 240.080 240.600 -2.030 1,845 5,715 -519 Hover/Click
Jan24 231103 242.235 242.380 239.435 239.750 -2.435 6,372 22,946 +15 Hover/Click
Mar24 231103 244.435 244.580 242.130 242.350 -2.085 3,229 8,573 +111 Hover/Click
Apr24 231103 248.035 248.200 245.900 246.130 -1.905 1,303 3,889 +32 Hover/Click
May24 231103 251.500 251.600 249.400 249.630 -1.620 1,046 4,235 +147 Hover/Click
Aug24 231103 263.100 263.500 261.350 261.550 -1.550 497 3,275 +138 Hover/Click
Sep24 231103 264.185 264.550 262.775 262.775 -1.560 120 811 +35 Hover/Click
Total Volume and Open Interest 14,486 49,541 +9  
Lean Hogs(CME) Weekly Monthly
Dec23 231103 73.300 73.630 71.530 71.750 -1.530 25,902 83,216 -1,633 Hover/Click
Feb24 231103 76.150 76.580 75.100 75.480 -0.750 11,150 52,753 +528 Hover/Click
Apr24 231103 81.350 81.630 80.200 80.730 -0.770 4,024 31,290 -228 Hover/Click
May24 231103 86.930 87.100 85.980 86.330 -0.720 40 1,159 -4  
Jun24 231103 94.680 94.680 93.450 93.930 -0.750 2,630 12,503 +117 Hover/Click
Jul24 231103 96.230 96.230 94.980 95.330 -0.900 1,795 5,908 +228 Hover/Click
Aug24 231103 95.980 95.980 94.750 95.080 -0.900 972 3,937 +315 Hover/Click
Oct24 231103 83.100 83.150 82.300 83.030 -0.070 526 2,513 +183 Hover/Click
Total Volume and Open Interest 47,233 194,216 -408  
Class III Milk(CME) Weekly Monthly
Nov23 231103 17.44 17.48 17.24 17.33 -0.06 144 3,578 -6 Hover/Click
Dec23 231103 17.38 17.69 17.21 17.27 -0.08 488 5,651 +182 Hover/Click
Jan24 231103 17.42 17.62 17.30 17.38 -0.09 157 2,481 +54 Hover/Click
Feb24 231103 17.97 17.97 17.68 17.72 -0.12 9 1,304 -1 Hover/Click
Mar24 231103 18.30 18.35 18.14 18.15 -0.07 8 1,180 +1 Hover/Click
Apr24 231103 18.30 18.35 18.29 18.30 -0.05 9 856 +2 Hover/Click
May24 231103 18.40 18.45 18.29 18.29 -0.16 3 864 +1 Hover/Click
Jun24 231103 18.45 18.55 18.45 18.45 -0.05 2 914 +2 Hover/Click
Jul24 231103 18.65 18.65 18.65 18.65 unch 1 635 +0 Hover/Click
Aug24 231103 18.75 18.75 18.75 18.75 +0.01 4 651 +0 Hover/Click
Sep24 231103 18.80 18.80 18.80 18.80 -0.03 0 661 +0 Hover/Click
Oct24 231103 18.81 18.81 18.81 18.81 unch 2 419 +0 Hover/Click
Nov24 231103 18.71 18.71 18.71 18.71 -0.03 0 396 +0 Hover/Click
Total Volume and Open Interest 827 20,033 +235  
Cocoa(ICE) Weekly Monthly
Dec23 231103 3859 3906 3823 3898 +33 16,708 112,571 -2,016 Hover/Click
Mar24 231103 3890 3935 3855 3927 +31 14,715 97,649 +1,304 Hover/Click
May24 231103 3869 3911 3833 3905 +31 6,195 46,041 +1,914 Hover/Click
Jul24 231103 3827 3871 3793 3865 +32 2,368 33,026 +617 Hover/Click
Sep24 231103 3785 3816 3748 3816 +28 356 13,009 +109 Hover/Click
Dec24 231103 3701 3748 3690 3743 +23 276 7,058 +69 Hover/Click
Mar25 231103 3646 3688 3645 3688 +21 209 2,082 +73 Hover/Click
Total Volume and Open Interest 40,853 311,792 +2,076  
Coffee "C"(ICE) Weekly Monthly
Dec23 231103 166.50 171.35 166.10 170.90 +5.55 29,115 70,975 -3,285 Hover/Click
Mar24 231103 164.80 169.45 164.35 169.15 +5.30 20,469 64,757 -1,399 Hover/Click
May24 231103 165.20 169.85 164.90 169.60 +5.35 7,541 33,404 +338 Hover/Click
Jul24 231103 166.15 170.70 165.85 170.50 +5.30 2,709 11,102 +130 Hover/Click
Sep24 231103 167.45 171.55 167.45 171.30 +5.30 538 6,477 +7 Hover/Click
Dec24 231103 168.45 172.55 168.45 172.40 +5.35 309 9,613 +19 Hover/Click
Total Volume and Open Interest 60,870 199,005 -4,125  
Orange Juice(ICE) Weekly Monthly
Nov23 231103 372.50 379.00 371.45 374.35 -3.80 48 558 -40 Hover/Click
Jan24 231103 350.00 356.00 344.20 349.25 -4.90 540 8,007 -24 Hover/Click
Mar24 231103 346.20 349.90 342.05 343.75 -3.90 227 863 +37 Hover/Click
May24 231103 340.00 341.70 338.50 338.50 -4.20 80 164 +35 Hover/Click
Jul24 231103 331.70 331.70 331.70 331.70 -5.00 11 41 +2 Hover/Click
Sep24 231103 323.35 323.35 323.35 323.35 -2.85 0 5 +0 Hover/Click
Total Volume and Open Interest 906 9,643 +10  
Sugar #11(ICE) Weekly Monthly
Mar24 231103 27.56 27.83 27.33 27.77 +0.29 68,464 440,629 +5,387 Hover/Click
May24 231103 26.19 26.44 25.99 26.40 +0.26 25,213 151,419 +500 Hover/Click
Jul24 231103 25.00 25.23 24.84 25.20 +0.23 14,407 120,364 +574 Hover/Click
Oct24 231103 24.46 24.70 24.35 24.67 +0.21 5,521 81,630 +738 Hover/Click
Mar25 231103 24.39 24.56 24.25 24.53 +0.19 2,447 34,804 +32 Hover/Click
May25 231103 22.97 23.12 22.87 23.10 +0.20 1,416 15,738 +68 Hover/Click
Jul25 231103 21.90 22.00 21.80 21.99 +0.19 1,417 11,168 -45 Hover/Click
Oct25 231103 21.43 21.50 21.34 21.49 +0.16 658 9,549 +140 Hover/Click
Total Volume and Open Interest 119,979 873,298 +7,439  
London Cocoa(LCE) Weekly Monthly
Dec23 231103 3379 3389 3329 3382 -3 5,413 65,476 -1,648 Hover/Click
Mar24 231103 3359 3359 3288 3343 -14 7,875 141,591 +1,342 Hover/Click
May24 231103 3216 3223 3155 3202 -15 3,132 52,887 +474 Hover/Click
Jul24 231103 3117 3117 3054 3097 -17 2,763 47,080 +389 Hover/Click
Sep24 231103 3030 3032 2986 3027 -16 1,578 22,292 +561 Hover/Click
Dec24 231103 2937 2942 2902 2938 -18 488 20,289 +56 Hover/Click
Mar25 231103 2890 2900 2888 2899 -19 346 14,940 +34 Hover/Click
Total Volume and Open Interest 21,606 365,497 +1,218  
London Sugar(LCE) Weekly Monthly
Dec23 231103 746.40 758.80 742.40 757.60 +12.60 11,440 25,915 -448 Hover/Click
Mar24 231103 741.20 748.10 736.50 747.30 +8.30 12,652 36,240 +1,290 Hover/Click
May24 231103 721.90 728.20 718.60 727.50 +5.60 3,828 19,359 +844 Hover/Click
Aug24 231103 693.50 699.20 691.00 698.70 +4.50 723 6,432 +135 Hover/Click
Oct24 231103 670.70 674.00 667.30 674.00 +4.20 60 3,087 +37 Hover/Click
Total Volume and Open Interest 28,827 95,210 +1,869  
Cotton(ICE) Weekly Monthly
Dec23 231103 79.80 80.50 79.20 79.62 -0.18 32,215 97,675 -1,569 Hover/Click
Mar24 231103 82.24 82.85 81.74 82.12 -0.12 18,348 64,666 +387 Hover/Click
May24 231103 83.53 83.91 82.82 83.18 -0.16 6,700 37,270 +71 Hover/Click
Jul24 231103 83.89 84.00 83.25 83.68 -0.06 2,877 18,645 +1,296 Hover/Click
Oct24 231103 79.82 79.82 79.82 79.82 -0.10 0 7 +0 Hover/Click
Dec24 231103 78.90 79.02 78.51 78.87 +0.03 996 18,230 -47 Hover/Click
Total Volume and Open Interest 61,136 237,088 +138  
Crude Oil(NYM) Weekly Monthly
Dec23 231103 82.58 83.60 80.10 80.51 -1.95 321,592 310,525 -7,987 Hover/Click
Jan24 231103 82.25 83.20 79.84 80.23 -1.93 160,142 216,454 +5,410 Hover/Click
Feb24 231103 81.80 82.64 79.49 79.86 -1.84 64,902 115,163 +3,637 Hover/Click
Mar24 231103 81.26 82.04 79.12 79.46 -1.74 60,902 117,107 +4,191 Hover/Click
Apr24 231103 80.64 81.50 78.69 79.07 -1.65 16,646 64,007 +928 Hover/Click
May24 231103 80.29 80.99 78.27 78.67 -1.57 12,854 49,619 -445 Hover/Click
Jun24 231103 79.86 80.46 77.86 78.26 -1.51 38,510 165,290 -497 Hover/Click
Jul24 231103 79.23 79.84 77.56 77.83 -1.47 5,763 38,915 +120 Hover/Click
Aug24 231103 78.96 79.35 77.28 77.40 -1.43 2,574 38,494 +504 Hover/Click
Sep24 231103 78.57 78.91 76.57 76.97 -1.40 5,872 57,034 +611 Hover/Click
Oct24 231103 78.04 78.20 76.30 76.54 -1.36 701 33,942 -40 Hover/Click
Nov24 231103 77.54 77.99 75.83 76.14 -1.33 659 31,494 +56 Hover/Click
Dec24 231103 77.14 77.58 75.36 75.75 -1.30 26,446 150,461 +35 Hover/Click
Jan25 231103 75.33 75.33 75.33 75.33 -1.26 224 23,620 +89 Hover/Click
Feb25 231103 74.93 74.93 74.93 74.93 -1.23 95 13,507 +14 Hover/Click
Mar25 231103 74.70 76.01 74.39 74.56 -1.20 326 17,201 +88 Hover/Click
Total Volume and Open Interest 738,399 1,680,549 +9,294  
e-miNY Crude Oil(NYM)
Dec23 231103 82.500 83.600 80.075 80.500 -1.950 13,233 2,794 -48  
Jan24 231103 82.175 83.175 79.850 80.225 -1.925 887 1,202 +50  
Feb24 231103 81.775 82.625 79.575 79.850 -1.850 98 204 +49  
Mar24 231103 81.325 82.025 79.125 79.450 -1.750 65 99 +15  
Apr24 231103 81.075 81.475 79.075 79.075 -1.650 4 25 -1  
May24 231103 80.100 80.950 78.675 78.675 -1.575 8 11 +1  
Jun24 231103 79.875 80.425 78.000 78.250 -1.525 5 54 -3  
Jul24 231103 79.125 79.925 77.650 77.825 -1.475 1 14 +1  
Aug24 231103 77.400 78.900 77.400 77.400 -1.425 0 10 +0  
Sep24 231103 76.975 76.975 76.975 76.975 -1.400 0 9 +0  
Total Volume and Open Interest 14,329 4,602 +70  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231103 301.88 304.76 290.44 292.38 -10.17 60,837 76,657 -757 Hover/Click
Jan24 231103 294.76 297.13 284.26 286.03 -9.07 43,637 55,030 +1,697 Hover/Click
Feb24 231103 290.33 292.19 280.66 282.08 -8.18 22,296 33,481 -622 Hover/Click
Mar24 231103 284.92 287.07 276.44 277.72 -7.38 13,295 33,499 +1,418 Hover/Click
Apr24 231103 279.19 280.69 270.99 272.23 -6.75 8,092 21,689 +930 Hover/Click
May24 231103 275.82 276.19 267.13 268.29 -6.24 4,440 12,316 +198 Hover/Click
Jun24 231103 271.77 273.31 264.68 265.80 -5.94 7,270 24,765 +573 Hover/Click
Jul24 231103 271.38 272.00 263.88 264.93 -5.70 1,800 6,136 +333 Hover/Click
Aug24 231103 270.18 271.26 263.44 264.47 -5.48 700 4,698 -5 Hover/Click
Sep24 231103 269.15 271.11 263.74 264.55 -5.27 791 8,173 +121 Hover/Click
Oct24 231103 269.39 270.15 264.15 264.46 -5.15 353 2,561 -9 Hover/Click
Nov24 231103 265.83 265.83 263.32 263.84 -5.15 469 2,420 +10 Hover/Click
Dec24 231103 267.87 269.00 261.67 262.67 -5.26 1,114 15,536 +138 Hover/Click
Jan25 231103 261.09 261.50 261.00 261.44 -5.31 83 1,445 +21 Hover/Click
Total Volume and Open Interest 165,261 303,780 +4,074  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231103 224.46 225.86 218.33 220.10 -4.50 47,767 109,048 -3,073 Hover/Click
Jan24 231103 223.87 225.29 218.02 219.45 -4.56 38,015 72,509 -63 Hover/Click
Feb24 231103 224.44 225.89 218.84 220.08 -4.55 16,503 25,358 +941 Hover/Click
Mar24 231103 226.23 227.16 220.35 221.56 -4.43 14,200 28,971 +1,126 Hover/Click
Apr24 231103 246.08 246.78 240.38 241.53 -4.18 4,761 19,133 +385 Hover/Click
May24 231103 245.72 247.37 241.04 242.07 -4.17 3,215 10,850 +121 Hover/Click
Jun24 231103 244.83 246.53 240.17 241.21 -4.22 5,942 21,367 +353 Hover/Click
Jul24 231103 243.39 244.17 238.13 239.05 -4.20 1,300 6,943 +145 Hover/Click
Aug24 231103 239.59 240.12 235.03 236.04 -4.07 826 3,990 +66 Hover/Click
Sep24 231103 236.76 236.83 231.16 232.11 -3.93 1,300 4,037 +395 Hover/Click
Total Volume and Open Interest 135,545 313,936 +757  
e-miNY RBOB Gasoline(NYM)
Dec23 231103 220.10 220.10 220.10 220.10 -4.50 1 1 +0  
Jan24 231103 219.45 219.45 219.45 219.45 -4.56        
Feb24 231103 220.08 220.08 220.08 220.08 -4.55        
Mar24 231103 221.56 221.56 221.56 221.56 -4.43        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231103 3.510 3.576 3.452 3.515 +0.043 151,262 151,917 -5,142 Hover/Click
Jan24 231103 3.794 3.856 3.738 3.795 +0.045 77,524 212,678 +6,300 Hover/Click
Feb24 231103 3.733 3.792 3.679 3.734 +0.045 29,501 68,357 +1,213 Hover/Click
Mar24 231103 3.458 3.520 3.418 3.475 +0.051 35,140 162,795 -1,987 Hover/Click
Apr24 231103 3.262 3.317 3.233 3.273 +0.042 27,100 92,627 -197 Hover/Click
May24 231103 3.296 3.343 3.267 3.305 +0.041 12,905 70,763 -294 Hover/Click
Jun24 231103 3.399 3.446 3.376 3.406 +0.036 6,291 21,263 -292 Hover/Click
Jul24 231103 3.507 3.557 3.487 3.511 +0.031 5,243 40,831 +388 Hover/Click
Aug24 231103 3.547 3.592 3.523 3.546 +0.029 2,752 18,103 -218 Hover/Click
Sep24 231103 3.526 3.572 3.503 3.527 +0.030 3,816 27,184 +491 Hover/Click
Oct24 231103 3.603 3.648 3.580 3.601 +0.027 9,546 60,447 -592 Hover/Click
Nov24 231103 3.938 3.988 3.912 3.926 +0.016 4,120 16,120 -43 Hover/Click
Dec24 231103 4.390 4.429 4.347 4.353 +0.007 3,862 24,176 +687 Hover/Click
Jan25 231103 4.677 4.723 4.638 4.643 +0.009 5,541 45,600 +199 Hover/Click
Feb25 231103 4.580 4.615 4.541 4.542 +0.012 1,457 9,779 -209 Hover/Click
Mar25 231103 4.181 4.210 4.147 4.148 +0.008 2,635 25,940 +448 Hover/Click
Total Volume and Open Interest 387,470 1,186,905 +765  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231103 86.92 87.80 84.56 84.89 -1.96 321,661 535,419 -23,433 Hover/Click
Feb24 231103 86.27 87.12 84.06 84.40 -1.85 195,738 291,610 -14,926 Hover/Click
Mar24 231103 85.73 86.50 83.59 83.93 -1.76 125,616 193,637 +495 Hover/Click
Apr24 231103 85.20 85.92 83.14 83.49 -1.69 39,795 104,287 +2,232 Hover/Click
May24 231103 84.73 85.41 82.75 83.09 -1.63 25,814 77,220 -1,228 Hover/Click
Jun24 231103 84.28 84.92 82.35 82.69 -1.57 64,120 165,683 +1,216 Hover/Click
Jul24 231103 83.85 84.44 81.94 82.29 -1.52 8,944 47,175 -85 Hover/Click
Aug24 231103 83.29 83.96 81.55 81.89 -1.47 5,274 46,035 +152 Hover/Click
Sep24 231103 82.97 83.50 81.14 81.50 -1.43 19,768 53,272 -931 Hover/Click
Oct24 231103 82.55 83.05 80.77 81.12 -1.39 4,762 35,953 +893 Hover/Click
Nov24 231103 82.14 82.55 80.39 80.74 -1.37 3,824 28,462 +67 Hover/Click
Dec24 231103 81.73 82.21 80.00 80.37 -1.34 42,727 182,041 -3,060 Hover/Click
Jan25 231103 79.76 80.23 79.76 80.00 -1.31 1,422 24,047 +402 Hover/Click
Feb25 231103 79.64 79.64 79.64 79.64 -1.29 1,017 19,597 +25 Hover/Click
Total Volume and Open Interest 883,238 2,070,464 -36,682  
Gas Oil(ICE) Weekly Monthly
Nov23 231103 907.50 916.50 871.75 886.50 -23.50 41,733 75,267 -3,916 Hover/Click
Dec23 231103 869.75 879.00 838.75 850.50 -20.50 100,877 159,699 +301 Hover/Click
Jan24 231103 854.00 862.00 826.25 836.75 -17.50 57,191 97,464 +2,319 Hover/Click
Feb24 231103 845.50 853.00 819.50 829.50 -15.50 19,753 47,751 +1,291 Hover/Click
Mar24 231103 835.50 843.00 811.75 821.25 -14.00 19,341 62,379 +1,641 Hover/Click
Apr24 231103 824.00 829.25 800.00 809.00 -12.50 7,490 32,515 +64 Hover/Click
May24 231103 815.75 820.50 793.50 802.00 -11.25 3,641 25,303 -152 Hover/Click
Jun24 231103 809.00 815.00 789.00 797.25 -10.25 15,083 41,623 +1,183 Hover/Click
Jul24 231103 804.50 811.00 786.25 794.25 -9.75 1,544 17,070 -54 Hover/Click
Aug24 231103 802.00 807.00 784.00 791.50 -9.25 513 12,407 -34 Hover/Click
Total Volume and Open Interest 274,648 681,453 +3,443  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231103 82.58 83.60 80.12 80.51 -1.95 54,034 95,562 +1,184 Hover/Click
Jan24 231103 82.26 83.20 79.87 80.23 -1.93 82,189 77,668 +324 Hover/Click
Feb24 231103 81.85 82.54 79.58 79.86 -1.84 75,367 47,894 -1,276 Hover/Click
Mar24 231103 81.36 81.95 79.16 79.46 -1.74 63,141 39,074 +1,330 Hover/Click
Apr24 231103 81.09 81.41 78.82 79.07 -1.65 23,383 17,741 -147 Hover/Click
May24 231103 80.63 80.63 78.51 78.67 -1.57 5,184 10,249 -361 Hover/Click
Jun24 231103 79.92 80.15 78.06 78.26 -1.51 6,893 62,235 +172 Hover/Click
Jul24 231103 79.43 79.43 77.83 77.83 -1.47 845 14,528 -519 Hover/Click
Aug24 231103 78.96 78.96 77.40 77.40 -1.43 124 12,873 -2 Hover/Click
Sep24 231103 78.50 78.50 76.97 76.97 -1.40 627 27,425 +147 Hover/Click
Oct24 231103 76.54 76.54 76.54 76.54 -1.36 632 8,464 +477 Hover/Click
Nov24 231103 76.14 76.14 76.14 76.14 -1.33 33 8,821 +7 Hover/Click
Dec24 231103 77.29 77.29 75.75 75.75 -1.30 5,358 69,229 +175 Hover/Click
Jan25 231103 75.33 75.33 75.33 75.33 -1.26 17 7,920 -13 Hover/Click
Feb25 231103 74.93 74.93 74.93 74.93 -1.23 13 3,576 +1 Hover/Click
Mar25 231103 74.56 74.56 74.56 74.56 -1.20 24 3,399 -3 Hover/Click
Total Volume and Open Interest 318,677 590,675 +1,564  
US Dollar Index(ICE) Weekly Monthly
Dec23 231103 106.045 106.075 104.780 104.860 -1.118 21,851 43,421 +1,247 Hover/Click
Mar24 231103 105.620 105.620 104.420 104.480 -1.118 150 654 +32 Hover/Click
Jun24 231103 104.118 104.118 104.118 104.118 -1.120 0 5 +0 Hover/Click
Total Volume and Open Interest 22,001 44,082 +1,279  
Australian Dollar(CME) Weekly Monthly
Dec23 231103 64.43 65.27 64.29 65.26 +0.86 144,210 192,555 -3,169 Hover/Click
Mar24 231103 64.60 65.45 64.48 65.44 +0.86 120 498 -11 Hover/Click
Jun24 231103 64.71 65.56 64.63 65.56 +0.86 0 66 +0 Hover/Click
Total Volume and Open Interest 144,619 193,744 -3,122  
British Pound(CME) Weekly Monthly
Dec23 231103 122.05 123.93 121.87 123.84 +1.75 113,583 225,442 +635 Hover/Click
Mar24 231103 122.27 123.93 121.98 123.92 +1.75 308 2,532 +43 Hover/Click
Jun24 231103 123.95 123.95 122.05 123.95 +1.72 0 261 +0 Hover/Click
Total Volume and Open Interest 114,186 230,682 +691  
Canadian Dollar(CME) Weekly Monthly
Dec23 231103 72.82 73.28 72.72 73.25 +0.49 95,459 200,891 +7,348 Hover/Click
Mar24 231103 72.93 73.40 72.84 73.37 +0.49 837 4,050 +348 Hover/Click
Jun24 231103 73.40 73.47 72.95 73.47 +0.50 135 786 +129 Hover/Click
Sep24 231103 73.54 73.54 73.03 73.54 +0.50 10 280 +10 Hover/Click
Total Volume and Open Interest 96,546 206,448 +7,920  
Japanese Yen(CME) Weekly Monthly
Dec23 231103 66.94 67.48 66.89 67.43 +0.49 209,689 266,116 -6,944 Hover/Click
Mar24 231103 67.96 68.50 67.92 68.46 +0.50 249 2,069 -16 Hover/Click
Jun24 231103 69.37 69.44 68.92 69.43 +0.49 10 120 +0 Hover/Click
Total Volume and Open Interest 210,474 270,139 -7,133  
Swiss Franc(CME) Weekly Monthly
Dec23 231103 110.91 112.04 110.70 111.86 +0.94 24,093 55,468 +109 Hover/Click
Mar24 231103 112.83 113.14 111.86 112.98 +0.93 7 645 -2 Hover/Click
Jun24 231103 114.08 114.23 113.02 114.08 +0.92 0 137 +0 Hover/Click
Total Volume and Open Interest 24,100 56,460 +107  
EuroFX(CME) Weekly Monthly
Dec23 231103 106.40 107.66 106.33 107.55 +1.10 228,319 677,123 +2,834 Hover/Click
Mar24 231103 106.85 108.11 106.81 108.01 +1.10 1,347 11,495 +428 Hover/Click
Jun24 231103 107.79 108.51 107.29 108.45 +1.07 62 2,149 -48 Hover/Click
Total Volume and Open Interest 231,068 698,031 +3,069  
Mexican Peso(CME) Weekly Monthly
Dec23 231103 566.75 574.63 565.50 570.13 +3.88 83,077 203,526 +4,557 Hover/Click
Mar24 231103 558.25 565.50 557.50 561.38 +3.75 1 23 -1 Hover/Click
Total Volume and Open Interest 83,118 203,594 +4,516  
Brazilian Real(CME) Weekly Monthly
Dec23 231103 203.80 204.95 202.10 203.70 +0.40 13,720 47,359 +155 Hover/Click
Jan24 231103 204.05 204.05 201.50 203.00 +0.40 17 23 +17  
Feb24 231103 202.20 202.20 202.20 202.20 +2.75        
Mar24 231103 201.55 201.55 201.55 201.55 +2.70       Hover/Click
Total Volume and Open Interest 13,737 47,382 +172  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231103 112~220 114~270 112~120 113~210 +1~050 708,731 1,361,992 -10,222 Hover/Click
Mar24 231103 112~160 114~240 112~130 113~200 +1~050 1,577 6,498 +776 Hover/Click
Jun24 231103 113~280 113~280 113~280 113~280 +1~050 0 2 +0 Hover/Click
Total Volume and Open Interest 710,308 1,368,492 -9,446  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231103 107~175 108~250 107~125 108~115 +0~280 2,733,810 4,684,938 +3,164 Hover/Click
Mar24 231103 107~280 109~040 107~235 108~235 +0~295 7,013 11,503 +1,748 Hover/Click
Jun24 231103 109~015 109~075 109~015 109~075 +0~295 0 7 +0 Hover/Click
Total Volume and Open Interest 2,740,823 4,696,448 +4,912  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231103 105~052 106~000 105~022 105~252 +0~194 1,921,609 5,833,694 +101,267 Hover/Click
Mar24 231103 105~166 106~132 105~152 106~070 +0~212 4,883 16,917 +3,207 Hover/Click
Jun24 231103 106~220 106~220 106~220 106~220 +0~212       Hover/Click
Total Volume and Open Interest 1,926,492 5,850,611 +104,474  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231103 101~112 101~225 101~103 101~210 +0~084 1,075,006 4,264,329 +90,457 Hover/Click
Mar24 231103 101~232 102~037 101~226 102~023 +0~096 2,290 15,950 +1,349 Hover/Click
Jun24 231103 102~151 102~151 102~151 102~151 +0~096       Hover/Click
Total Volume and Open Interest 1,077,296 4,280,279 +91,806  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231103 94.715 94.735 94.705 94.725 +0.005 34,132 311,833 -302  
Mar24 231103 94.750 94.785 94.730 94.765 +0.005 51,314 136,912 -10,114  
Jun24 231103 94.910 94.975 94.880 94.945 +0.020 38,238 150,678 +2,842  
Sep24 231103 95.140 95.230 95.095 95.190 +0.040 38,805 131,096 -1,236  
Dec24 231103 95.380 95.490 95.320 95.445 +0.050 42,470 173,002 -3,568  
Mar25 231103 95.585 95.715 95.520 95.660 +0.060 31,944 90,923 -2,264  
Jun25 231103 95.725 95.865 95.665 95.815 +0.080 31,631 94,503 -1,010  
Sep25 231103 95.815 95.965 95.760 95.915 +0.095 22,535 68,517 +290  
Dec25 231103 95.875 96.025 95.830 95.980 +0.100 22,046 74,888 -1,059  
Mar26 231103 95.915 96.060 95.870 96.020 +0.105 15,012 63,602 -384  
Jun26 231103 95.945 96.090 95.905 96.050 +0.110 10,088 50,122 +483  
Sep26 231103 95.965 96.105 95.930 96.070 +0.110 8,964 42,766 +1,099  
Dec26 231103 95.980 96.115 95.950 96.085 +0.110 6,163 24,071 +1,012  
Mar27 231103 96.005 96.125 95.965 96.095 +0.115 3,122 17,757 -202  
Jun27 231103 95.995 96.130 95.975 96.100 +0.115 2,921 11,451 -294  
Sep27 231103 95.995 96.125 95.980 96.100 +0.115 2,642 6,063 -343  
Dec27 231103 95.990 96.130 95.975 96.095 +0.115 1,314 6,836 -130  
Mar28 231103 95.975 96.115 95.965 96.085 +0.120 316 2,751 +38  
Total Volume and Open Interest 392,628 1,651,966 -4,068  
Ultra T-Bond(CBOT)
Dec23 231103 116~19 119~03 116~05 117~19 +1~13 425,092 1,566,688 +6,259  
Mar24 231103 118~14 119~27 118~05 118~17 +1~17 54 212 +22  
Jun24 231103 119~23 119~23 119~23 119~23 +1~17        
Total Volume and Open Interest 425,146 1,566,900 +6,281  
Ultra 10-Yr T-Note(CBOT)
Dec23 231103 110~240 112~085 110~165 111~190 +0~315 656,481 2,012,862 -4  
Mar24 231103 112~000 112~105 110~250 111~255 +0~315 29 30 +13  
Jun24 231103 111~185 111~185 111~185 111~185 +0~315        
Total Volume and Open Interest 656,510 2,012,892 +9  
30 Day Federal Funds(CBOT)
Nov23 231103 94.670 94.675 94.670 94.670 unch 138,550 512,145 -15,011  
Dec23 231103 94.650 94.665 94.640 94.660 +0.015 46,404 115,557 +4,250  
Jan24 231103 94.630 94.660 94.620 94.655 +0.030 169,155 376,207 +5,786  
Feb24 231103 94.595 94.650 94.590 94.645 +0.045 146,776 250,899 +1,900  
Mar24 231103 94.615 94.680 94.610 94.670 +0.050 20,170 48,565 +2,759  
Apr24 231103 94.640 94.730 94.635 94.715 +0.070 91,853 198,271 +19,772  
Total Volume and Open Interest 679,078 1,656,157 +19,596  
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 231103 123.14 124.98 122.58 124.62 +1.82 111,251 233,358 -264  
Mar24 231103 123.84 124.50 123.84 124.50 +1.84 4 1,009 +4  
Jun24 231103 124.48 124.48 124.48 124.48 +1.82        
Total Volume and Open Interest 111,255 234,367 -260  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231103 129.90 130.76 129.67 130.54 +0.63 1,023,353 1,414,777 -22,526 Hover/Click
Mar24 231103 129.93 130.92 129.93 130.76 +0.65 496 3,197 +341 Hover/Click
Jun24 231103 130.35 130.35 130.35 130.35 +0.64 0 2 +0 Hover/Click
Total Volume and Open Interest 1,023,849 1,417,976 -22,185  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231103 116.51 116.94 116.40 116.80 +0.23 802,588 1,296,596 +25,756 Hover/Click
Mar24 231103 116.38 116.38 116.34 116.34 +0.23 299 2,006 +297 Hover/Click
Jun24 231103 117.98 117.98 117.98 117.98 +0.21       Hover/Click
Total Volume and Open Interest 802,887 1,298,602 +26,053  
Euro-Schatz(EUREX)
Dec23 231103 105.18 105.28 105.14 105.22 +0.01 583,088 2,159,067 +8,887  
Mar24 231103 105.60 105.60 105.60 105.60 +0.03 3,811 6,655 +3,383  
Jun24 231103 105.85 105.85 105.85 105.85 +0.01        
Total Volume and Open Interest 586,899 2,165,722 +12,270  
3-Mth Euribor(EUREX)
Dec23 231103 96.030 96.040 96.030 96.040 unch 1 24 -11  
Mar24 231103 96.170 96.185 96.170 96.180 unch 0 125 +0  
Jun24 231103 96.405 96.435 96.400 96.435 +0.015 6 9 +0  
Total Volume and Open Interest 59 284 -4  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231103 94~13 95~20 94~07 95~10 +0~29 181,825 455,533 +1,652 Hover/Click
Mar24 231103 95~14 95~14 95~14 95~14 +0~29 0 16 +0 Hover/Click
Total Volume and Open Interest 181,825 455,549 +1,652  
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 231103 96.035 96.045 96.035 96.040 unch 113,987 634,084 +1,322  
Mar24 231103 96.180 96.195 96.160 96.180 unch 232,871 663,844 -6,792  
Jun24 231103 96.415 96.445 96.390 96.430 +0.005 193,279 558,739 -11,136  
Total Volume and Open Interest 1,505,264 4,071,570 +11,453  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231103 95.59 95.62 95.58 95.59 unch 31,718 304,245 +1,076  
Mar24 231103 95.40 95.45 95.39 95.41 unch 21,775 240,389 +2,361  
Jun24 231103 95.35 95.40 95.34 95.36 unch 26,483 189,592 +1,544  
Sep24 231103 95.36 95.42 95.35 95.37 unch 13,944 137,013 +3,468  
Dec24 231103 95.43 95.49 95.41 95.44 +0.01 15,271 132,411 +985  
Mar25 231103 95.49 95.56 95.48 95.52 +0.02 8,718 66,079 +1,222  
Jun25 231103 95.54 95.61 95.53 95.58 +0.03 6,383 61,635 +1,281  
Sep25 231103 95.57 95.65 95.57 95.61 +0.03 2,245 45,807 +637  
Dec25 231103 95.61 95.62 95.60 95.61 +0.02 5 4,482 +0  
Mar26 231103 95.59 95.59 95.59 95.59 +0.01 0 1,715 +0  
Total Volume and Open Interest 126,543 1,184,223 +12,574  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231103 95.19 95.30 95.17 95.27 +0.07 227,450 1,226,401 +7,632  
Mar24 231103 95.27 95.27 95.27 95.27 +0.07        
Total Volume and Open Interest 227,450 1,226,401 +7,632  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231103 95.66 95.75 95.64 95.70 +0.03 199,259 847,655 +23,801  
Mar24 231103 95.70 95.70 95.70 95.70 +0.03        
Total Volume and Open Interest 199,259 847,655 +23,801  
Gold(CMX) Weekly Monthly
Dec23 231103 1993.5 2011.9 1989.3 1999.2 +5.7 197,629 365,718 -5,827 Hover/Click
Feb24 231103 2013.9 2032.2 2009.8 2019.6 +5.7 13,995 62,518 +4,122 Hover/Click
Apr24 231103 2032.5 2051.2 2030.9 2039.1 +5.8 3,621 22,974 +62 Hover/Click
Jun24 231103 2051.9 2071.5 2050.2 2058.9 +5.7 3,759 12,921 +274 Hover/Click
Aug24 231103 2071.6 2088.8 2070.1 2076.7 +5.3 1,869 4,449 -229 Hover/Click
Oct24 231103 2095.0 2095.0 2094.4 2094.4 +4.8 538 880 +133 Hover/Click
Dec24 231103 2104.9 2120.0 2104.9 2111.7 +3.8 1,011 3,579 +192 Hover/Click
Feb25 231103 2129.0 2129.0 2129.0 2129.0 +3.1 73 107 +54 Hover/Click
Apr25 231103 2144.8 2144.8 2144.8 2144.8 +2.7 13 97 +0 Hover/Click
Jun25 231103 2161.7 2161.7 2161.7 2161.7 +2.7 102 760 +100 Hover/Click
Aug25 231103 2181.6 2181.6 2181.6 2181.6 +2.7 0 2 +0 Hover/Click
Total Volume and Open Interest 222,654 474,617 -1,191  
Silver(CMX) Weekly Monthly
Dec23 231103 2287.5 2341.5 2267.5 2328.5 +43.9 54,797 93,089 -855 Hover/Click
Mar24 231103 2322.5 2374.5 2301.5 2362.3 +43.9 5,753 23,695 +918 Hover/Click
May24 231103 2338.5 2391.5 2326.0 2386.4 +44.0 518 6,212 +98 Hover/Click
Jul24 231103 2365.0 2418.5 2350.0 2409.9 +43.6 87 2,180 +11 Hover/Click
Sep24 231103 2379.0 2433.4 2379.0 2433.4 +43.4 222 562 +92 Hover/Click
Dec24 231103 2414.5 2466.3 2414.5 2466.3 +43.7 41 299 +4 Hover/Click
Mar25 231103 2504.7 2504.7 2504.7 2504.7 +43.7       Hover/Click
Total Volume and Open Interest 61,578 126,830 +281  
Platinum(NYMEX) Weekly Monthly
Jan24 231103 932.6 945.7 929.2 944.3 +13.7 22,104 67,880 -1,668 Hover/Click
Apr24 231103 937.5 951.8 936.9 950.6 +13.9 411 4,815 +53 Hover/Click
Jul24 231103 946.0 956.8 946.0 956.5 +13.8 50 295 -3 Hover/Click
Oct24 231103 963.3 963.3 963.3 963.3 +13.7 3 57 +1 Hover/Click
Total Volume and Open Interest 22,624 73,151 -1,617  
Palladium(NYMEX) Weekly Monthly
Dec23 231103 1122.50 1141.00 1112.00 1128.30 +17.70 3,375 18,930 +73 Hover/Click
Mar24 231103 1130.50 1142.00 1118.50 1134.10 +17.80 514 4,232 +228 Hover/Click
Jun24 231103 1143.80 1143.80 1143.80 1143.80 +17.70 0 77 +0 Hover/Click
Total Volume and Open Interest 3,889 23,244 +301  
Copper(CMX) Weekly Monthly
Dec23 231103 368.80 370.50 365.30 368.15 +0.90 83,299 126,853 -1,747 Hover/Click
Mar24 231103 372.10 373.90 368.95 371.80 +0.80 19,116 59,531 +835 Hover/Click
May24 231103 374.25 375.90 371.70 374.20 +0.80 5,064 16,503 +924 Hover/Click
Jul24 231103 377.15 378.15 373.85 376.45 +0.90 1,639 8,680 +366 Hover/Click
Sep24 231103 377.75 379.25 374.90 378.25 +0.95 388 2,375 +213 Hover/Click
Total Volume and Open Interest 110,882 222,972 +406  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231103 33889 34232 33885 34137 +223 195,524 101,916 -1,457 Hover/Click
Mar24 231103 34241 34550 34213 34456 +228 85 544 -3 Hover/Click
Jun24 231103 34600 34795 34600 34705 +236 3 16 +2 Hover/Click
Sep24 231103 34773 34773 34773 34773 +227 0 2 +0 Hover/Click
Total Volume and Open Interest 195,612 102,478 -1,458  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231103 4327.50 4391.75 4325.50 4376.00 +40.25 2,027,080 2,136,996 -3,768 Hover/Click
Mar24 231103 4375.50 4439.00 4373.25 4423.75 +41.00 3,978 26,805 +337 Hover/Click
Jun24 231103 4430.50 4487.50 4424.25 4473.25 +41.00 337 4,135 +288 Hover/Click
Sep24 231103 4477.00 4529.00 4476.75 4516.00 +39.75 9 1,276 +1 Hover/Click
Total Volume and Open Interest 2,031,765 2,171,547 -3,142  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231103 14928.00 15228.50 14925.50 15178.75 +180.75 741,817 250,973 -5,746 Hover/Click
Mar24 231103 15125.25 15415.25 15118.50 15366.75 +181.25 1,695 2,507 +84 Hover/Click
Jun24 231103 15339.75 15601.25 15327.25 15559.50 +181.75 18 48 +10 Hover/Click
Total Volume and Open Interest 743,531 253,655 -5,651  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231103 2440.90 2500.40 2437.40 2487.20 +47.60 17,488 39,393 -333 Hover/Click
Mar24 231103 2505.50 2514.30 2505.50 2505.50 +48.80 0 1 +0 Hover/Click
Jun24 231103 2525.50 2525.50 2525.50 2525.50 +49.20       Hover/Click
Total Volume and Open Interest 17,488 39,394 -333  
Volatility Index(CBOE)
Nov23 231103 16.65 16.80 16.00 16.15 -0.41 111,086 133,555 -515  
Dec23 231103 17.36 17.50 16.85 16.97 -0.37 69,959 125,199 +6,469  
Jan24 231103 18.60 18.72 18.15 18.22 -0.37 20,704 46,211 -1,078  
Feb24 231103 19.00 19.08 18.55 18.69 -0.31 8,766 24,604 -246  
Total Volume and Open Interest 224,485 359,400 +5,867  
S & P 600(CME)
Dec23 231103 1153.80 1157.70 1153.80 1153.80 +30.90 0 777 +0  
Mar24 231103 1166.10 1166.10 1166.10 1166.10 +31.20        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231103 1720.80 1779.60 1719.90 1767.70 +47.00 273,017 549,585 -2,611 Hover/Click
Mar24 231103 1740.20 1797.20 1737.80 1785.80 +47.40 232 1,306 +123 Hover/Click
Jun24 231103 1775.00 1812.50 1775.00 1804.80 +48.10 2 3 +2 Hover/Click
Total Volume and Open Interest 273,251 550,894 -2,486  
Nikkei 225(CME)
Dec23 231103 32330 32840 32240 32750 +420 7,977 15,055 +316  
Mar24 231103 32400 32805 32255 32725 +395 39 78 +11  
Total Volume and Open Interest 8,016 15,133 +327  
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 231103 32310 32825 32220 32735 +425 41,979 51,289 -3,192  
Mar24 231103 32580 32735 32170 32670 +425 455 534 +437  
Jun24 231103 32445 32445 32445 32445 +425        
Total Volume and Open Interest 42,437 51,824 -2,756  
Nikkei 225(CME) e-Mini Yen
Dec23 231103 32735 32735 32735 32735 +425        
Mar24 231103 32670 32670 32670 32670 +425 0 1 +0  
Jun24 231103 32445 32445 32445 32445 +425        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231103 7097.5 7100.5 7045.0 7055.5 -13.5 56,217 192,552 +4,362  
Dec23 231103 7097.5 7102.0 7060.0 7067.0 -13.5 277 1,147 -8  
Jan24 231103 7088.0 7088.0 7088.0 7088.0 -13.5        
Mar24 231103 7130.0 7130.0 7130.0 7130.0 -15.0 1 1 +0  
Jun24 231103 7027.0 7027.0 7027.0 7027.0 -13.5        
Sep24 231103 7084.0 7084.0 7084.0 7084.0 -13.5        
Total Volume and Open Interest 56,495 193,701 +4,354  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231103 17296 17751 17296 17656 +363 100,444 118,408 -693  
Dec23 231103 17381 17820 17381 17737 +367 552 18,783 +30  
Jan24 231103 17791 17791 17791 17791 +366 0 1 +0  
Total Volume and Open Interest 101,076 140,392 -662  
DAX(EUREX) Weekly Monthly
Dec23 231103 15284.0 15338.0 15218.0 15263.0 +48.0 69,296 72,823 +562  
Mar24 231103 15435.0 15480.0 15420.0 15424.0 +48.0 15 124 +1  
Jun24 231103 15649.0 15649.0 15649.0 15649.0 +52.0 1 2 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231103 15282.0 15338.0 15217.0 15263.0 +48.0 48,914 16,997 -1,938  
Mar24 231103 15445.0 15485.0 15384.0 15424.0 +48.0 35 126 +0  
Jun24 231103 15649.0 15649.0 15649.0 15649.0 +52.0 0 7 +0  
Total Volume and Open Interest 48,949 17,130 -1,938  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231103 4202 4210 4176 4192 +10 775,430 3,046,264 -27,810  
Mar24 231103 4223 4239 4208 4223 +10 3,034 45,070 +21  
Jun24 231103 4166 4166 4166 4166 +10 1 15,448 +1  
Total Volume and Open Interest 778,465 3,110,036 -27,788  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231103 10670 10670 10591 10611 +4 33,994 154,748 +834  
Mar24 231103 10562 10584 10543 10553 +3 106 1,359 +104  
Jun24 231103 10435 10435 10435 10435 +4 0 540 -371  
Total Volume and Open Interest 34,100 156,810 +567  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231103 7478.50 7496.00 7406.00 7416.00 -41.00 99,913 487,334 +4,163  
Mar24 231103 7434.00 7437.00 7434.00 7437.00 -41.00 1 4,280 +0  
Jun24 231103 7452.50 7452.50 7452.50 7452.50 -44.00 0 949 +0  
Total Volume and Open Interest 99,914 492,564 +4,163  
SPI 200(SFE) Weekly Monthly
Dec23 231103 6906.0 6999.0 6896.0 6986.0 +79.0 53,848 237,471 +6,700  
Mar24 231103 6960.0 6960.0 6960.0 6960.0 +93.0 0 61 +0  
Jun24 231103 6960.0 6960.0 6960.0 6960.0 +93.0 0 125 +0  
Total Volume and Open Interest 53,848 237,706 +6,700  
FTSE MIB(ISE)
Dec23 231103 28500.00 28655.00 28430.00 28590.00 +197.00 21,323 101,141 +2,696  
Mar24 231103 28715.00 28770.00 28600.00 28760.00 +202.00 62 794 +34  
Jun24 231103 28258.00 28258.00 28258.00 28258.00 +205.00 0 3 +0  
Total Volume and Open Interest 21,385 101,938 +2,730  
KOSPI 200(KFE)
Dec23 231103 319.70 319.95 317.75 319.60 +3.45 298,706 292,320 -2,848  
Mar24 231103 318.95 319.10 317.30 318.75 +3.50 675 36,455 +279  
Jun24 231103 317.95 319.50 317.95 319.10 +2.10 13 13,905 +7  
Total Volume and Open Interest 299,399 358,726 -2,550  
GSCI(CME) Weekly Monthly
Nov23 231103 581.50 588.35 577.45 579.20 -4.65 2 608 -2  
Dec23 231103 581.20 589.10 581.10 581.20 -4.65        
Jan24 231103 583.70 583.70 583.70 583.70 +0.35        
Total Volume and Open Interest 2 608 -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!!!