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 Mon November 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 231106 1327.50 1345.25 1327.50 1340.50 +13.00 1,729 1,246 -509 Hover/Click
Jan24 231106 1352.00 1369.75 1352.00 1364.00 +12.25 92,230 282,493 +3,157 Hover/Click
Mar24 231106 1367.00 1384.50 1364.25 1378.50 +12.00 32,221 149,891 -216 Hover/Click
May24 231106 1380.00 1397.00 1380.00 1391.00 +12.00 18,680 119,844 +287 Hover/Click
Jul24 231106 1389.00 1402.00 1386.75 1396.25 +12.00 14,479 80,389 -125 Hover/Click
Aug24 231106 1363.00 1379.25 1363.00 1374.75 +11.75 1,448 6,110 +23 Hover/Click
Sep24 231106 1316.00 1329.00 1316.00 1325.25 +9.75 627 4,397 +41 Hover/Click
Nov24 231106 1297.00 1309.50 1296.25 1304.50 +7.50 7,690 64,891 +1,120 Hover/Click
Jan25 231106 1305.00 1317.25 1304.25 1311.25 +7.50 241 2,193 +60 Hover/Click
Mar25 231106 1306.25 1307.50 1298.50 1303.75 +7.25 81 1,385 +56 Hover/Click
May25 231106 1298.50 1304.00 1296.75 1301.25 +6.75 5 1,401 +0 Hover/Click
Jul25 231106 1303.50 1304.75 1300.75 1303.25 +6.50 2 152 +1 Hover/Click
Aug25 231106 1293.25 1293.25 1293.25 1293.25 +6.00 0 1 +0 Hover/Click
Sep25 231106 1263.50 1263.50 1263.50 1263.50 +6.00 0 5 +0 Hover/Click
Total Volume and Open Interest 169,444 714,920 +3,905  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231106 442.80 446.00 433.00 437.50 -4.60 58,786 153,769 -888 Hover/Click
Jan24 231106 433.30 436.20 425.80 430.40 -1.80 43,078 139,334 +2,614 Hover/Click
Mar24 231106 423.90 426.80 418.30 423.20 unch 24,909 84,838 +1,224 Hover/Click
May24 231106 419.40 421.40 413.60 418.90 +0.60 16,877 74,745 +2,115 Hover/Click
Jul24 231106 417.00 420.80 413.30 418.70 +0.80 13,935 44,229 +707 Hover/Click
Aug24 231106 414.00 417.30 409.80 415.40 +0.80 1,730 6,807 -75 Hover/Click
Sep24 231106 410.00 411.70 405.20 410.80 +0.50 865 4,318 -54 Hover/Click
Oct24 231106 404.00 405.90 399.40 404.50 -0.10 1,166 5,656 +461 Hover/Click
Dec24 231106 408.20 408.50 400.60 405.70 -0.10 3,965 15,279 +1,735 Hover/Click
Jan25 231106 404.80 406.20 399.60 404.90 -0.10 21 1,263 +11 Hover/Click
Total Volume and Open Interest 165,336 531,348 +7,848  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231106 49.36 52.03 49.26 50.80 +1.44 68,781 145,212 +1,431 Hover/Click
Jan24 231106 49.20 51.48 49.10 50.36 +1.16 42,288 110,030 -1,724 Hover/Click
Mar24 231106 49.13 51.30 49.04 50.31 +1.18 42,105 85,618 -550 Hover/Click
May24 231106 49.17 51.26 49.09 50.33 +1.22 24,347 53,233 -1,332 Hover/Click
Jul24 231106 49.09 51.13 49.03 50.24 +1.25 23,823 50,298 +2,950 Hover/Click
Aug24 231106 49.00 50.70 49.00 49.86 +1.22 4,233 13,031 +1,049 Hover/Click
Sep24 231106 48.58 50.24 48.58 49.46 +1.20 3,332 10,397 +930 Hover/Click
Oct24 231106 48.54 49.68 48.40 48.97 +1.17 2,695 7,509 +988 Hover/Click
Dec24 231106 47.96 49.51 47.95 48.83 +1.15 5,343 23,100 +1,359 Hover/Click
Jan25 231106 48.52 49.40 48.20 48.76 +1.13 203 1,497 -54 Hover/Click
Total Volume and Open Interest 217,176 503,028 +5,058  
Canola(WCE) Weekly Monthly
Nov23 231106 683.5 683.5 683.5 683.5 +10.2 0 401 +0 Hover/Click
Jan24 231106 692.5 706.5 692.5 702.5 +10.2 26,303 147,454 -3,310 Hover/Click
Mar24 231106 703.2 714.0 701.1 709.8 +8.6 8,388 69,840 +2,112 Hover/Click
May24 231106 708.1 719.1 706.7 714.6 +7.9 4,178 40,834 +1,129 Hover/Click
Jul24 231106 714.7 723.2 712.8 719.1 +6.8 1,901 13,496 +229 Hover/Click
Nov24 231106 704.9 709.0 702.0 707.2 +4.6 392 6,667 +52 Hover/Click
Total Volume and Open Interest 41,164 278,811 +214  
Corn(CBOT) Weekly Monthly
Dec23 231106 477.25 480.75 476.75 477.25 unch 202,193 592,749 -11,897 Hover/Click
Mar24 231106 492.25 495.75 491.50 492.50 +0.25 104,993 381,984 +687 Hover/Click
May24 231106 501.00 504.75 500.75 502.00 +0.50 33,338 125,334 +2,704 Hover/Click
Jul24 231106 510.00 513.25 509.50 510.25 +0.25 36,972 133,472 +3,543 Hover/Click
Sep24 231106 512.50 514.75 511.75 512.75 +0.25 12,649 52,089 +274 Hover/Click
Dec24 231106 517.00 519.25 516.25 517.25 -0.25 21,397 119,765 -3,567 Hover/Click
Mar25 231106 528.50 529.75 526.75 528.25 unch 531 4,750 +101 Hover/Click
May25 231106 533.25 534.25 532.25 533.00 -0.25 194 1,246 +127 Hover/Click
Jul25 231106 531.50 534.00 531.50 532.75 unch 230 2,489 +58 Hover/Click
Sep25 231106 517.00 517.00 516.25 517.00 unch 48 88 +5 Hover/Click
Total Volume and Open Interest 412,765 1,418,157 -7,884  
Wheat(CBOT) Weekly Monthly
Dec23 231106 573.00 577.75 566.50 575.75 +3.25 53,492 224,162 -6,286 Hover/Click
Mar24 231106 600.00 604.00 593.25 602.50 +3.25 27,786 112,324 +1,090 Hover/Click
May24 231106 617.25 622.00 610.75 620.00 +3.50 10,005 46,071 +125 Hover/Click
Jul24 231106 631.50 637.75 626.50 635.75 +3.75 5,554 49,531 +923 Hover/Click
Sep24 231106 643.50 651.25 640.50 649.50 +3.75 1,101 10,760 -107 Hover/Click
Dec24 231106 659.25 666.50 656.75 665.25 +3.75 1,023 11,978 +48 Hover/Click
Total Volume and Open Interest 99,370 456,099 -4,174  
Wheat(KCBT) Weekly Monthly
Dec23 231106 643.50 651.75 636.25 645.75 +2.25 21,889 106,799 -1,899 Hover/Click
Mar24 231106 654.75 662.25 647.50 656.75 +2.00 9,888 64,108 +437 Hover/Click
May24 231106 662.50 669.50 655.25 664.75 +2.50 3,191 29,296 -361 Hover/Click
Jul24 231106 665.00 676.00 662.50 671.50 +1.75 1,617 23,176 +364 Hover/Click
Sep24 231106 677.25 685.50 672.25 681.50 +2.00 295 3,832 +54 Hover/Click
Dec24 231106 686.75 697.00 685.50 693.50 +2.00 193 2,785 +56 Hover/Click
Mar25 231106 698.50 701.75 692.75 698.25 +1.75 1 319 +1 Hover/Click
Total Volume and Open Interest 37,074 230,409 -1,348  
Wheat(MGE) Weekly Monthly
Dec23 231106 720.00 731.00 716.00 728.75 +7.75 3,897 39,499 -237 Hover/Click
Mar24 231106 738.00 746.75 734.50 745.50 +6.00 2,983 27,625 +841 Hover/Click
May24 231106 750.00 757.50 746.75 756.50 +5.25 192 6,654 +10 Hover/Click
Jul24 231106 761.50 767.50 758.25 766.00 +4.00 139 2,748 +18 Hover/Click
Sep24 231106 768.00 775.00 768.00 774.00 +3.50 216 2,399 +113 Hover/Click
Dec24 231106 781.50 785.00 780.00 785.00 +3.25 49 651 +26 Hover/Click
Total Volume and Open Interest 7,476 79,598 +771  
Oats(CBOT) Weekly Monthly
Dec23 231106 372.00 375.00 359.00 368.25 -3.75 230 2,172 +34 Hover/Click
Mar24 231106 390.25 392.25 377.25 387.00 -3.75 80 1,758 +51 Hover/Click
May24 231106 398.00 398.00 398.00 398.00 -6.75 2 135 +0 Hover/Click
Jul24 231106 410.25 410.25 410.25 410.25 -6.25 0 65 +0 Hover/Click
Total Volume and Open Interest 312 4,175 +85  
Rough Rice(CBOT) Weekly Monthly
Nov23 231106 16.18 16.25 16.18 16.22 +0.00 56 693 -170 Hover/Click
Jan24 231106 15.86 15.91 15.77 15.81 -0.05 1,176 8,968 -10 Hover/Click
Mar24 231106 16.12 16.12 16.05 16.08 -0.05 127 961 +63 Hover/Click
May24 231106 16.27 16.27 16.27 16.27 -0.05 1 6 +1 Hover/Click
Total Volume and Open Interest 1,360 11,274 -116  
Live Cattle(CME) Weekly Monthly
Dec23 231106 183.185 183.285 181.235 181.330 -2.550 22,037 102,081 -1,297 Hover/Click
Feb24 231106 184.500 184.700 181.850 181.985 -3.250 13,565 76,113 +1,530 Hover/Click
Apr24 231106 187.130 187.300 184.435 184.600 -3.230 7,464 47,329 +426 Hover/Click
Jun24 231106 182.000 182.200 179.535 179.685 -3.015 5,748 36,423 -372 Hover/Click
Aug24 231106 181.785 182.080 179.600 179.785 -2.650 2,358 12,695 -71 Hover/Click
Oct24 231106 185.380 186.185 183.850 184.000 -2.400 1,219 6,523 +306 Hover/Click
Total Volume and Open Interest 53,265 287,855 +768  
Feeder Cattle(CME) Weekly Monthly
Nov23 231106 240.650 240.800 236.935 237.185 -3.415 1,808 5,359 -356 Hover/Click
Jan24 231106 239.735 240.035 236.235 236.435 -3.315 7,654 22,729 -217 Hover/Click
Mar24 231106 242.350 242.400 238.935 239.100 -3.250 3,815 8,608 +35 Hover/Click
Apr24 231106 246.050 246.050 242.685 242.850 -3.280 1,574 3,897 +8 Hover/Click
May24 231106 248.880 249.350 246.035 246.250 -3.380 1,400 4,435 +200 Hover/Click
Aug24 231106 261.450 261.450 257.980 258.000 -3.550 607 3,434 +159 Hover/Click
Sep24 231106 262.380 262.450 259.500 259.585 -3.190 211 871 +60 Hover/Click
Total Volume and Open Interest 17,117 49,457 -84  
Lean Hogs(CME) Weekly Monthly
Dec23 231106 71.750 72.830 71.630 72.400 +0.650 34,858 86,891 +3,675 Hover/Click
Feb24 231106 75.550 76.300 75.230 75.950 +0.470 13,054 52,806 +53 Hover/Click
Apr24 231106 80.950 81.550 80.550 81.250 +0.520 7,131 31,161 -129 Hover/Click
May24 231106 86.730 87.080 86.300 86.780 +0.450 104 1,166 +7  
Jun24 231106 93.530 94.700 93.530 94.430 +0.500 2,755 12,485 -18 Hover/Click
Jul24 231106 95.330 96.200 95.200 96.000 +0.670 1,871 6,369 +461 Hover/Click
Aug24 231106 95.080 96.000 94.980 95.800 +0.720 914 4,060 +123 Hover/Click
Oct24 231106 83.430 83.700 83.030 83.330 +0.300 507 2,508 -5 Hover/Click
Total Volume and Open Interest 61,489 198,430 +4,214  
Class III Milk(CME) Weekly Monthly
Nov23 231106 17.28 17.34 17.08 17.17 -0.16 154 3,595 +17 Hover/Click
Dec23 231106 17.25 17.26 17.04 17.11 -0.16 339 5,728 +77 Hover/Click
Jan24 231106 17.27 17.31 17.09 17.20 -0.18 140 2,535 +54 Hover/Click
Feb24 231106 17.63 17.71 17.60 17.71 -0.01 15 1,315 +11 Hover/Click
Mar24 231106 18.37 18.37 17.94 18.07 -0.08 18 1,194 +14 Hover/Click
Apr24 231106 18.08 18.30 18.08 18.30 unch 22 876 +20 Hover/Click
May24 231106 18.25 18.31 18.22 18.25 -0.04 11 870 +6 Hover/Click
Jun24 231106 18.31 18.43 18.31 18.34 -0.11 11 924 +10 Hover/Click
Jul24 231106 18.59 18.59 18.56 18.59 -0.06 6 638 +3 Hover/Click
Aug24 231106 18.70 18.70 18.67 18.70 -0.05 3 651 +0 Hover/Click
Sep24 231106 18.75 18.75 18.72 18.75 -0.05 3 662 +1 Hover/Click
Oct24 231106 18.86 18.86 18.81 18.84 +0.03 5 419 +0 Hover/Click
Nov24 231106 18.74 18.74 18.74 18.74 +0.03 0 396 +0 Hover/Click
Total Volume and Open Interest 727 20,246 +213  
Cocoa(ICE) Weekly Monthly
Dec23 231106 3900 3954 3865 3914 +16 19,046 108,429 -4,142 Hover/Click
Mar24 231106 3930 3964 3896 3941 +14 16,486 100,908 +3,259 Hover/Click
May24 231106 3908 3940 3875 3921 +16 5,607 46,287 +246 Hover/Click
Jul24 231106 3867 3899 3837 3879 +14 2,399 33,640 +614 Hover/Click
Sep24 231106 3823 3847 3790 3826 +10 516 13,239 +230 Hover/Click
Dec24 231106 3749 3753 3713 3742 -1 266 7,203 +145 Hover/Click
Mar25 231106 3676 3683 3645 3677 -11 118 2,156 +74 Hover/Click
Total Volume and Open Interest 44,460 312,221 +429  
Coffee "C"(ICE) Weekly Monthly
Dec23 231106 170.25 174.10 168.45 173.70 +2.80 24,719 68,818 -2,157 Hover/Click
Mar24 231106 169.15 172.00 166.75 171.70 +2.55 18,782 66,929 +2,172 Hover/Click
May24 231106 168.35 172.40 167.25 172.15 +2.55 7,014 34,247 +843 Hover/Click
Jul24 231106 169.45 173.15 168.15 172.95 +2.45 2,727 11,047 -55 Hover/Click
Sep24 231106 171.15 173.85 169.10 173.70 +2.40 617 6,525 +48 Hover/Click
Dec24 231106 172.35 174.95 170.20 174.85 +2.45 377 9,536 -77 Hover/Click
Total Volume and Open Interest 54,401 199,813 +808  
Orange Juice(ICE) Weekly Monthly
Nov23 231106 377.50 387.05 377.50 387.05 +12.70 47 518 -40 Hover/Click
Jan24 231106 351.75 359.25 345.00 359.25 +10.00 1,776 7,693 -314 Hover/Click
Mar24 231106 344.00 353.75 339.85 353.75 +10.00 397 893 +30 Hover/Click
May24 231106 345.00 348.50 341.90 348.50 +10.00 145 201 +37 Hover/Click
Jul24 231106 334.70 341.35 334.70 341.35 +9.65 46 65 +24 Hover/Click
Sep24 231106 330.35 330.35 330.35 330.35 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 2,412 9,381 -262  
Sugar #11(ICE) Weekly Monthly
Mar24 231106 27.65 28.08 27.59 27.95 +0.18 47,924 437,902 -2,727 Hover/Click
May24 231106 26.25 26.67 26.24 26.59 +0.19 13,484 151,830 +411 Hover/Click
Jul24 231106 25.13 25.45 25.05 25.42 +0.22 8,231 120,893 +529 Hover/Click
Oct24 231106 24.63 24.90 24.54 24.88 +0.21 3,579 80,982 -648 Hover/Click
Mar25 231106 24.49 24.74 24.40 24.72 +0.19 1,149 34,703 -101 Hover/Click
May25 231106 23.06 23.33 22.98 23.31 +0.21 789 15,574 -164 Hover/Click
Jul25 231106 21.97 22.20 21.90 22.18 +0.19 530 11,080 -88 Hover/Click
Oct25 231106 21.47 21.70 21.47 21.69 +0.20 162 9,573 +24 Hover/Click
Total Volume and Open Interest 76,359 870,675 -2,623  
London Cocoa(LCE) Weekly Monthly
Dec23 231106 3389 3395 3342 3378 -4 5,396 64,931 -545 Hover/Click
Mar24 231106 3353 3357 3305 3339 -4 8,166 142,530 +939 Hover/Click
May24 231106 3203 3218 3171 3203 +1 7,034 55,642 +2,755 Hover/Click
Jul24 231106 3099 3110 3069 3100 +3 6,449 48,552 +1,472 Hover/Click
Sep24 231106 3029 3041 3003 3032 +5 1,387 22,737 +445 Hover/Click
Dec24 231106 2950 2952 2909 2923 -15 619 20,584 +295 Hover/Click
Mar25 231106 2905 2910 2871 2884 -15 321 15,137 +197 Hover/Click
Total Volume and Open Interest 29,390 371,055 +5,558  
London Sugar(LCE) Weekly Monthly
Dec23 231106 758.50 767.40 755.60 763.40 +5.80 5,894 24,524 -1,391 Hover/Click
Mar24 231106 747.00 755.10 746.10 752.20 +4.90 6,849 37,514 +1,274 Hover/Click
May24 231106 728.40 735.00 726.20 731.90 +4.40 1,855 19,290 -69 Hover/Click
Aug24 231106 700.10 705.70 699.60 703.50 +4.80 317 6,448 +16 Hover/Click
Oct24 231106 675.40 680.40 675.40 679.20 +5.20 151 3,141 +54 Hover/Click
Total Volume and Open Interest 15,104 95,099 -111  
Cotton(ICE) Weekly Monthly
Dec23 231106 79.42 79.97 77.86 78.00 -1.62 24,071 96,279 -1,396 Hover/Click
Mar24 231106 82.00 82.47 80.80 80.92 -1.20 15,631 67,000 +2,334 Hover/Click
May24 231106 83.34 83.50 81.88 82.00 -1.18 6,332 36,960 -310 Hover/Click
Jul24 231106 83.94 83.94 82.57 82.66 -1.02 1,751 18,778 +133 Hover/Click
Oct24 231106 79.05 79.05 79.05 79.05 -0.77 0 7 +0 Hover/Click
Dec24 231106 78.98 78.98 78.15 78.22 -0.65 482 18,252 +22 Hover/Click
Total Volume and Open Interest 48,268 237,872 +784  
Crude Oil(NYM) Weekly Monthly
Dec23 231106 81.13 82.24 80.66 80.82 +0.31 307,122 299,912 -10,613 Hover/Click
Jan24 231106 80.76 81.90 80.33 80.60 +0.37 158,213 223,484 +7,030 Hover/Click
Feb24 231106 80.35 81.49 79.94 80.32 +0.46 77,906 117,971 +2,808 Hover/Click
Mar24 231106 79.85 81.07 79.58 79.99 +0.53 57,813 115,271 -1,836 Hover/Click
Apr24 231106 79.27 80.64 79.23 79.66 +0.59 19,875 65,268 +1,261 Hover/Click
May24 231106 78.90 80.20 78.90 79.30 +0.63 17,754 50,249 +630 Hover/Click
Jun24 231106 78.67 79.80 78.32 78.93 +0.67 55,106 160,477 -4,813 Hover/Click
Jul24 231106 78.03 79.33 78.03 78.55 +0.72 9,153 39,140 +225 Hover/Click
Aug24 231106 77.79 78.85 77.78 78.15 +0.75 3,119 38,374 -120 Hover/Click
Sep24 231106 77.34 78.47 77.25 77.75 +0.78 23,281 58,586 +1,552 Hover/Click
Oct24 231106 77.09 78.04 77.09 77.34 +0.80 1,865 33,997 +55 Hover/Click
Nov24 231106 77.00 77.60 76.92 76.94 +0.80 1,668 31,572 +78 Hover/Click
Dec24 231106 75.83 77.22 75.83 76.55 +0.80 24,795 151,124 +663 Hover/Click
Jan25 231106 76.13 76.28 76.13 76.13 +0.80 569 23,697 +77 Hover/Click
Feb25 231106 76.25 76.25 75.74 75.74 +0.81 81 13,558 +51 Hover/Click
Mar25 231106 75.70 75.88 75.36 75.36 +0.80 1,253 17,014 -187 Hover/Click
Total Volume and Open Interest 776,595 1,675,544 -5,005  
e-miNY Crude Oil(NYM)
Dec23 231106 81.075 82.250 80.650 80.825 +0.325 11,543 2,954 +160  
Jan24 231106 80.775 81.875 80.375 80.600 +0.375 876 1,255 +53  
Feb24 231106 80.300 81.475 80.200 80.325 +0.475 88 244 +40  
Mar24 231106 79.725 81.025 79.725 80.000 +0.550 23 98 -1  
Apr24 231106 80.425 80.625 79.625 79.650 +0.575 4 22 -3  
May24 231106 79.300 80.200 79.300 79.300 +0.625 2 9 -2  
Jun24 231106 78.725 79.775 78.550 78.925 +0.675 8 54 +0  
Jul24 231106 79.300 79.325 78.550 78.550 +0.725 0 14 +0  
Aug24 231106 78.150 78.500 78.150 78.150 +0.750 0 10 +0  
Sep24 231106 77.750 77.750 77.750 77.750 +0.775 0 9 +0  
Total Volume and Open Interest 12,562 4,839 +237  
NY Harbor ULSD(NYM) Weekly Monthly
Dec23 231106 292.09 297.28 291.21 295.24 +2.86 57,340 77,863 +1,206 Hover/Click
Jan24 231106 285.69 290.96 284.90 288.92 +2.89 43,501 55,108 +78 Hover/Click
Feb24 231106 281.11 286.78 280.98 284.77 +2.69 22,551 33,626 +145 Hover/Click
Mar24 231106 277.76 282.29 276.95 280.29 +2.57 12,801 34,410 +911 Hover/Click
Apr24 231106 272.38 276.72 271.68 274.84 +2.61 11,167 22,523 +834 Hover/Click
May24 231106 268.23 272.64 267.65 270.88 +2.59 5,241 11,910 -406 Hover/Click
Jun24 231106 265.69 270.00 265.12 268.29 +2.49 6,587 24,388 -377 Hover/Click
Jul24 231106 264.77 268.94 264.77 267.34 +2.41 2,026 6,403 +267 Hover/Click
Aug24 231106 267.20 268.46 266.65 266.88 +2.41 1,475 4,828 +130 Hover/Click
Sep24 231106 264.00 268.43 264.00 266.96 +2.41 1,485 7,959 -214 Hover/Click
Oct24 231106 267.18 268.21 266.72 266.87 +2.41 358 2,588 +27 Hover/Click
Nov24 231106 266.53 267.39 266.21 266.22 +2.38 294 2,458 +38 Hover/Click
Dec24 231106 265.33 266.54 262.43 265.05 +2.38 1,062 15,478 -58 Hover/Click
Jan25 231106 264.45 264.45 263.80 263.80 +2.36 115 1,485 +40 Hover/Click
Total Volume and Open Interest 166,344 306,446 +2,666  
RBOB Gasoline(NYM) Weekly Monthly
Dec23 231106 220.36 226.10 219.75 223.59 +3.49 44,469 107,196 -1,852 Hover/Click
Jan24 231106 219.66 224.98 219.06 222.54 +3.09 34,429 71,297 -1,212 Hover/Click
Feb24 231106 220.29 225.30 219.71 223.20 +3.12 14,050 26,413 +1,055 Hover/Click
Mar24 231106 222.05 226.63 221.30 224.69 +3.13 11,345 29,439 +468 Hover/Click
Apr24 231106 241.91 246.25 241.23 244.53 +3.00 4,597 19,411 +278 Hover/Click
May24 231106 242.58 246.78 241.79 245.15 +3.08 3,400 11,295 +445 Hover/Click
Jun24 231106 241.44 245.87 241.04 244.26 +3.05 5,931 21,891 +524 Hover/Click
Jul24 231106 239.54 243.51 239.54 242.01 +2.96 2,131 6,995 +52 Hover/Click
Aug24 231106 237.05 240.35 237.05 238.96 +2.92 1,570 4,025 +35 Hover/Click
Sep24 231106 233.33 236.42 233.33 234.99 +2.88 1,710 4,079 +42 Hover/Click
Total Volume and Open Interest 126,313 314,457 +521  
e-miNY RBOB Gasoline(NYM)
Dec23 231106 223.60 223.60 223.59 223.59 +3.49 0 1 +0  
Jan24 231106 222.54 222.54 222.54 222.54 +3.09        
Feb24 231106 223.20 223.20 223.20 223.20 +3.12        
Mar24 231106 224.69 224.69 224.69 224.69 +3.13        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec23 231106 3.373 3.407 3.249 3.264 -0.251 118,508 152,003 +86 Hover/Click
Jan24 231106 3.660 3.693 3.556 3.564 -0.231 67,457 219,206 +6,528 Hover/Click
Feb24 231106 3.620 3.635 3.508 3.513 -0.221 30,078 68,239 -118 Hover/Click
Mar24 231106 3.370 3.381 3.270 3.274 -0.201 30,030 163,238 +443 Hover/Click
Apr24 231106 3.203 3.203 3.120 3.130 -0.143 21,978 94,012 +1,385 Hover/Click
May24 231106 3.215 3.232 3.163 3.177 -0.128 11,420 71,849 +1,086 Hover/Click
Jun24 231106 3.323 3.336 3.275 3.293 -0.113 4,641 21,702 +439 Hover/Click
Jul24 231106 3.443 3.449 3.390 3.412 -0.099 5,419 41,191 +360 Hover/Click
Aug24 231106 3.480 3.485 3.430 3.452 -0.094 2,715 17,703 -400 Hover/Click
Sep24 231106 3.461 3.466 3.413 3.437 -0.090 3,528 26,992 -192 Hover/Click
Oct24 231106 3.530 3.545 3.492 3.517 -0.084 11,146 61,119 +672 Hover/Click
Nov24 231106 3.868 3.877 3.840 3.865 -0.061 3,682 16,335 +215 Hover/Click
Dec24 231106 4.299 4.326 4.280 4.314 -0.039 4,645 24,673 +497 Hover/Click
Jan25 231106 4.588 4.613 4.571 4.600 -0.043 5,449 46,930 +1,330 Hover/Click
Feb25 231106 4.493 4.510 4.477 4.500 -0.042 1,050 9,851 +72 Hover/Click
Mar25 231106 4.101 4.124 4.096 4.116 -0.032 1,917 26,380 +440 Hover/Click
Total Volume and Open Interest 361,986 1,209,431 +22,526  
Brent Crude Oil(ICE) Weekly Monthly
Jan24 231106 85.55 86.46 84.88 85.18 +0.29 301,873 525,024 -10,395 Hover/Click
Feb24 231106 84.70 85.92 84.36 84.79 +0.39 181,579 299,878 +8,268 Hover/Click
Mar24 231106 84.39 85.46 83.94 84.41 +0.48 119,662 200,091 +6,454 Hover/Click
Apr24 231106 83.92 85.03 83.49 84.04 +0.55 54,616 109,560 +5,273 Hover/Click
May24 231106 83.50 84.62 83.09 83.70 +0.61 29,043 81,408 +4,188 Hover/Click
Jun24 231106 83.09 84.21 82.69 83.33 +0.64 75,550 167,399 +1,716 Hover/Click
Jul24 231106 82.67 83.79 82.59 82.96 +0.67 11,732 48,577 +1,402 Hover/Click
Aug24 231106 82.08 83.37 82.08 82.57 +0.68 7,521 45,720 -315 Hover/Click
Sep24 231106 81.69 82.97 81.64 82.19 +0.69 20,281 54,524 +1,252 Hover/Click
Oct24 231106 81.45 82.56 81.45 81.82 +0.70 4,502 35,997 +44 Hover/Click
Nov24 231106 81.07 82.18 81.07 81.45 +0.71 2,629 28,342 -120 Hover/Click
Dec24 231106 80.49 81.79 80.44 81.08 +0.71 44,339 182,700 +659 Hover/Click
Jan25 231106 80.92 81.30 80.71 80.71 +0.71 2,422 24,604 +557 Hover/Click
Feb25 231106 80.35 80.35 80.35 80.35 +0.71 1,988 19,673 +76 Hover/Click
Total Volume and Open Interest 875,797 2,090,249 +19,785  
Gas Oil(ICE) Weekly Monthly
Nov23 231106 876.50 895.25 874.50 886.75 +0.25 47,368 64,585 -10,682 Hover/Click
Dec23 231106 841.75 860.25 841.25 852.75 +2.25 111,611 158,943 -756 Hover/Click
Jan24 231106 828.25 846.00 828.25 839.25 +2.50 71,502 101,134 +3,670 Hover/Click
Feb24 231106 822.75 838.25 822.75 832.25 +2.75 28,870 49,242 +1,491 Hover/Click
Mar24 231106 815.00 829.50 814.50 824.00 +2.75 25,600 63,283 +904 Hover/Click
Apr24 231106 804.50 816.75 802.75 812.00 +3.00 11,307 32,645 +130 Hover/Click
May24 231106 797.25 809.50 796.50 805.00 +3.00 5,216 25,314 +11 Hover/Click
Jun24 231106 791.50 804.75 791.25 800.50 +3.25 19,273 42,132 +509 Hover/Click
Jul24 231106 788.75 801.50 788.75 797.50 +3.25 2,453 17,130 +60 Hover/Click
Aug24 231106 786.00 798.50 786.00 794.75 +3.25 1,219 12,272 -135 Hover/Click
Total Volume and Open Interest 340,223 676,165 -5,288  
WTI Crude Oil(ICE) Weekly Monthly
Dec23 231106 81.23 82.24 80.76 80.82 +0.31 44,028 92,361 -3,201 Hover/Click
Jan24 231106 80.90 81.92 80.55 80.60 +0.37 61,491 81,031 +3,363 Hover/Click
Feb24 231106 80.32 81.48 80.18 80.32 +0.46 58,603 48,515 +621 Hover/Click
Mar24 231106 79.76 81.07 79.76 79.99 +0.53 44,202 40,277 +1,203 Hover/Click
Apr24 231106 79.36 80.63 79.36 79.66 +0.59 17,515 17,453 -288 Hover/Click
May24 231106 79.40 80.20 79.30 79.30 +0.63 4,940 10,388 +139 Hover/Click
Jun24 231106 78.94 79.77 78.93 78.93 +0.67 9,452 61,368 -867 Hover/Click
Jul24 231106 78.89 79.33 78.55 78.55 +0.72 1,214 14,497 -31 Hover/Click
Aug24 231106 78.44 78.88 78.15 78.15 +0.75 928 12,837 -36 Hover/Click
Sep24 231106 78.00 78.44 77.75 77.75 +0.78 2,258 28,330 +905 Hover/Click
Oct24 231106 77.60 77.88 77.34 77.34 +0.80 612 8,967 +503 Hover/Click
Nov24 231106 77.15 77.16 76.94 76.94 +0.80 920 9,212 +391 Hover/Click
Dec24 231106 76.65 77.19 76.55 76.55 +0.80 3,922 70,890 +1,661 Hover/Click
Jan25 231106 76.13 76.13 76.13 76.13 +0.80 10 7,924 +4 Hover/Click
Feb25 231106 75.74 75.74 75.74 75.74 +0.81 11 3,576 +0 Hover/Click
Mar25 231106 75.36 75.36 75.36 75.36 +0.80 9 3,396 -3 Hover/Click
Total Volume and Open Interest 250,943 595,304 +4,629  
US Dollar Index(ICE) Weekly Monthly
Dec23 231106 104.915 105.120 104.690 105.045 +0.185 16,204 42,912 -509 Hover/Click
Mar24 231106 104.600 104.695 104.345 104.668 +0.188 121 672 +18 Hover/Click
Jun24 231106 104.040 104.298 104.040 104.298 +0.180 0 5 +0 Hover/Click
Total Volume and Open Interest 16,326 43,592 -490  
Australian Dollar(CME) Weekly Monthly
Dec23 231106 65.17 65.33 64.94 65.00 -0.26 150,693 189,016 -3,539 Hover/Click
Mar24 231106 65.41 65.49 65.13 65.18 -0.26 190 508 +10 Hover/Click
Jun24 231106 65.29 65.60 65.29 65.29 -0.27 3 65 -1 Hover/Click
Total Volume and Open Interest 151,397 190,357 -3,387  
British Pound(CME) Weekly Monthly
Dec23 231106 123.78 124.32 123.41 123.55 -0.29 132,467 218,225 -7,217 Hover/Click
Mar24 231106 123.88 124.37 123.56 123.62 -0.30 333 2,487 -45 Hover/Click
Jun24 231106 123.95 124.42 123.61 123.67 -0.28 10 271 +10 Hover/Click
Total Volume and Open Interest 132,895 223,433 -7,249  
Canadian Dollar(CME) Weekly Monthly
Dec23 231106 73.24 73.41 73.02 73.10 -0.15 90,360 202,588 +1,697 Hover/Click
Mar24 231106 73.35 73.53 73.15 73.22 -0.15 347 4,185 +135 Hover/Click
Jun24 231106 73.52 73.62 73.28 73.31 -0.16 86 852 +66 Hover/Click
Sep24 231106 73.39 73.70 73.36 73.39 -0.15 3 283 +3 Hover/Click
Total Volume and Open Interest 91,033 208,409 +1,961  
Japanese Yen(CME) Weekly Monthly
Dec23 231106 67.41 67.41 67.07 67.12 -0.31 193,549 257,367 -8,749 Hover/Click
Mar24 231106 68.42 68.42 68.10 68.14 -0.32 361 2,178 +109 Hover/Click
Jun24 231106 69.32 69.32 69.11 69.11 -0.32 15 127 +7 Hover/Click
Total Volume and Open Interest 194,868 261,662 -8,477  
Swiss Franc(CME) Weekly Monthly
Dec23 231106 111.73 112.18 111.65 111.78 -0.08 19,780 55,886 +418 Hover/Click
Mar24 231106 112.91 113.31 112.79 112.91 -0.07 29 658 +13 Hover/Click
Jun24 231106 114.00 114.39 113.96 114.00 -0.08 0 137 +0 Hover/Click
Total Volume and Open Interest 19,815 56,897 +437  
EuroFX(CME) Weekly Monthly
Dec23 231106 107.47 107.75 107.35 107.43 -0.12 222,819 682,664 +5,541 Hover/Click
Mar24 231106 107.93 108.20 107.81 107.89 -0.12 724 11,455 -40 Hover/Click
Jun24 231106 108.45 108.65 108.30 108.34 -0.11 151 2,289 +140 Hover/Click
Total Volume and Open Interest 224,669 703,437 +5,406  
Mexican Peso(CME) Weekly Monthly
Dec23 231106 568.75 570.75 565.00 566.63 -3.50 81,955 202,714 -812 Hover/Click
Mar24 231106 562.00 562.00 556.75 557.88 -3.50 30 48 +25 Hover/Click
Total Volume and Open Interest 81,992 202,814 -780  
Brazilian Real(CME) Weekly Monthly
Dec23 231106 203.65 204.40 203.05 203.95 +0.25 5,174 48,248 +889 Hover/Click
Jan24 231106 202.70 203.50 202.40 203.25 +0.25 4 24 +1  
Feb24 231106 202.40 202.40 202.40 202.40 +0.20        
Mar24 231106 201.75 201.75 201.75 201.75 +0.20       Hover/Click
Total Volume and Open Interest 5,178 48,272 +890  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 231106 113~130 113~140 112~120 112~150 -1~060 705,756 1,354,022 -7,970 Hover/Click
Mar24 231106 113~120 113~140 112~130 112~140 -1~060 4,077 9,726 +3,228 Hover/Click
Jun24 231106 112~220 112~220 112~220 112~220 -1~060 0 2 +0 Hover/Click
Total Volume and Open Interest 709,833 1,363,750 -4,742  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 231106 108~075 108~075 107~180 107~190 -0~245 2,451,045 4,677,326 -7,612 Hover/Click
Mar24 231106 108~200 108~200 107~300 107~310 -0~245 7,450 13,669 +2,166 Hover/Click
Jun24 231106 108~180 108~180 108~150 108~150 -0~245 1 8 +1 Hover/Click
Total Volume and Open Interest 2,458,496 4,691,003 -5,445  
5-Year T-Notes(CBOT) Weekly Monthly
Dec23 231106 105~232 105~234 105~082 105~086 -0~164 1,928,564 5,850,942 +17,248 Hover/Click
Mar24 231106 106~050 106~050 105~212 105~216 -0~172 2,239 17,837 +920 Hover/Click
Jun24 231106 106~046 106~046 106~046 106~046 -0~172       Hover/Click
Total Volume and Open Interest 1,930,803 5,868,779 +18,168  
2 Year T-Notes(CBOT) Weekly Monthly
Dec23 231106 101~204 101~204 101~140 101~143 -0~065 1,098,942 4,157,074 -107,255 Hover/Click
Mar24 231106 102~010 102~012 101~263 101~265 -0~076 2,938 17,037 +1,087 Hover/Click
Jun24 231106 102~073 102~073 102~073 102~073 -0~076       Hover/Click
Total Volume and Open Interest 1,101,880 4,174,111 -106,168  
3-Mth SOFR(CME) Weekly Monthly
Dec23 231106 94.725 94.740 94.720 94.730 +0.005 132,591 289,742 -22,091  
Mar24 231106 94.770 94.790 94.755 94.765 unch 85,660 136,282 -630  
Jun24 231106 94.955 94.975 94.925 94.940 -0.005 77,518 154,663 +3,985  
Sep24 231106 95.210 95.210 95.150 95.170 -0.020 71,410 127,499 -3,597  
Dec24 231106 95.450 95.460 95.390 95.410 -0.035 81,319 170,246 -2,756  
Mar25 231106 95.665 95.680 95.585 95.610 -0.050 48,939 89,925 -998  
Jun25 231106 95.835 95.835 95.735 95.755 -0.060 55,775 89,786 -4,717  
Sep25 231106 95.925 95.930 95.830 95.850 -0.065 28,262 67,281 -1,236  
Dec25 231106 96.000 96.000 95.890 95.910 -0.070 32,819 72,750 -2,138  
Mar26 231106 96.040 96.040 95.930 95.950 -0.070 18,463 64,403 +801  
Jun26 231106 96.070 96.070 95.955 95.980 -0.070 15,455 49,779 -343  
Sep26 231106 96.090 96.090 95.975 95.995 -0.075 11,455 42,907 +141  
Dec26 231106 96.115 96.115 95.985 96.010 -0.075 9,895 23,649 -422  
Mar27 231106 96.115 96.115 95.995 96.020 -0.075 11,415 20,010 +2,253  
Jun27 231106 96.085 96.090 96.000 96.025 -0.075 8,692 13,101 +1,650  
Sep27 231106 96.095 96.095 96.005 96.025 -0.075 3,854 5,732 -331  
Dec27 231106 96.115 96.115 96.000 96.020 -0.075 3,102 6,796 -40  
Mar28 231106 96.105 96.105 95.995 96.015 -0.070 1,497 2,856 +105  
Total Volume and Open Interest 723,928 1,621,465 -30,501  
Ultra T-Bond(CBOT)
Dec23 231106 117~03 117~09 115~26 115~29 -1~22 406,117 1,564,884 -1,804  
Mar24 231106 117~08 117~09 116~23 116~24 -1~25 42 204 -8  
Jun24 231106 117~30 117~30 117~30 117~30 -1~25        
Total Volume and Open Interest 406,159 1,565,088 -1,812  
Ultra 10-Yr T-Note(CBOT)
Dec23 231106 111~140 111~140 110~190 110~205 -0~305 656,668 2,003,671 -9,191  
Mar24 231106 111~200 111~200 110~275 110~280 -0~295 6 33 +3  
Jun24 231106 110~210 110~210 110~210 110~210 -0~295        
Total Volume and Open Interest 656,674 2,003,704 -9,188  
30 Day Federal Funds(CBOT)
Nov23 231106 94.670 94.673 94.670 94.673 +0.003 19,084 506,350 -5,795  
Dec23 231106 94.660 94.665 94.660 94.660 unch 9,660 114,644 -913  
Jan24 231106 94.655 94.655 94.650 94.650 -0.005 113,923 378,805 +2,598  
Feb24 231106 94.640 94.645 94.630 94.635 -0.010 89,505 258,967 +8,068  
Mar24 231106 94.670 94.670 94.655 94.655 -0.015 10,053 49,026 +461  
Apr24 231106 94.710 94.715 94.695 94.695 -0.020 57,387 198,256 -15  
Total Volume and Open Interest 350,535 1,663,921 +7,764  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 231106 144.15 144.50 144.03 144.32 +0.32 2,219 14,073 -129 Hover/Click
Mar24 231106 143.77 143.77 143.77 143.77 -0.08 10 10 +10 Hover/Click
Jun24 231106 143.77 143.77 143.77 143.77 -0.08       Hover/Click
Total Volume and Open Interest 2,229 14,083 -119  
Euro-Buxl(EUREX)
Dec23 231106 124.04 124.18 122.18 122.72 -1.90 161,838 240,752 +7,394  
Mar24 231106 122.50 122.64 122.40 122.60 -1.90 35 1,016 +7  
Jun24 231106 122.58 122.58 122.58 122.58 -1.90        
Total Volume and Open Interest 161,873 241,768 +7,401  
Euro-Bund(EUREX) Weekly Monthly
Dec23 231106 130.34 130.38 129.41 129.68 -0.86 1,404,202 1,489,589 +74,812 Hover/Click
Mar24 231106 130.57 130.57 129.74 129.90 -0.86 630 3,261 +64 Hover/Click
Jun24 231106 129.54 129.54 129.54 129.54 -0.81 0 2 +0 Hover/Click
Total Volume and Open Interest 1,404,832 1,492,852 +74,876  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 231106 116.75 116.76 116.26 116.40 -0.40 1,003,499 1,324,847 +28,251 Hover/Click
Mar24 231106 116.20 116.20 115.93 115.95 -0.39 1,053 2,918 +912 Hover/Click
Jun24 231106 117.62 117.62 117.62 117.62 -0.36       Hover/Click
Total Volume and Open Interest 1,004,552 1,327,765 +29,163  
Euro-Schatz(EUREX)
Dec23 231106 105.21 105.22 105.08 105.13 -0.09 865,769 2,151,929 -7,138  
Mar24 231106 105.57 105.57 105.46 105.49 -0.11 1,284 6,958 +303  
Jun24 231106 105.75 105.75 105.75 105.75 -0.09        
Total Volume and Open Interest 867,053 2,158,887 -6,835  
3-Mth Euribor(EUREX)
Dec23 231106 96.035 96.040 96.035 96.040 unch 520 142 +118  
Mar24 231106 96.165 96.170 96.160 96.170 -0.010 539 267 +142  
Jun24 231106 96.410 96.415 96.395 96.405 -0.030 19 27 +18  
Total Volume and Open Interest 1,170 604 +320  
Long Gilt(LIFFE) Weekly Monthly
Dec23 231106 95~01 95~05 94~13 94~19 -0~24 247,625 451,787 -3,746 Hover/Click
Mar24 231106 94~30 94~30 94~25 94~25 -0~21 0 16 +0 Hover/Click
Total Volume and Open Interest 247,625 451,803 -3,746  
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 231106 96.035 96.040 96.035 96.040 unch 141,040 639,281 +5,197  
Mar24 231106 96.170 96.175 96.155 96.170 -0.010 185,892 666,771 +2,927  
Jun24 231106 96.415 96.420 96.390 96.405 -0.025 163,664 563,519 +4,780  
Total Volume and Open Interest 1,404,679 4,099,405 +27,835  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 231106 95.59 95.61 95.58 95.59 unch 35,146 300,193 -4,052  
Mar24 231106 95.41 95.46 95.40 95.43 +0.02 30,706 242,958 +2,569  
Jun24 231106 95.36 95.42 95.34 95.38 +0.02 25,004 191,538 +1,946  
Sep24 231106 95.37 95.45 95.35 95.39 +0.02 17,339 137,648 +635  
Dec24 231106 95.43 95.52 95.42 95.46 +0.02 18,121 132,456 +45  
Mar25 231106 95.52 95.61 95.50 95.55 +0.03 15,014 67,928 +1,849  
Jun25 231106 95.56 95.68 95.55 95.62 +0.04 9,407 62,864 +1,229  
Sep25 231106 95.60 95.72 95.58 95.66 +0.05 5,580 46,868 +1,061  
Dec25 231106 95.60 95.72 95.60 95.67 +0.06 30 4,482 +0  
Mar26 231106 95.66 95.66 95.66 95.66 +0.07 0 1,715 +0  
Total Volume and Open Interest 156,393 1,189,505 +5,282  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231106 95.26 95.37 95.23 95.27 unch 242,928 1,223,277 -3,124  
Mar24 231106 95.27 95.27 95.27 95.27 unch        
Total Volume and Open Interest 242,928 1,223,277 -3,124  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 231106 95.69 95.80 95.67 95.71 +0.01 199,593 835,545 -12,110  
Mar24 231106 95.71 95.71 95.71 95.71 +0.01        
Total Volume and Open Interest 199,593 835,545 -12,110  
Gold(CMX) Weekly Monthly
Dec23 231106 1999.4 2000.1 1984.2 1988.6 -10.6 158,650 365,275 -443 Hover/Click
Feb24 231106 2019.6 2020.2 2004.8 2009.0 -10.6 12,156 67,996 +5,478 Hover/Click
Apr24 231106 2036.7 2039.1 2024.2 2028.4 -10.7 2,752 23,414 +440 Hover/Click
Jun24 231106 2056.0 2059.4 2044.9 2048.2 -10.7 2,546 13,470 +549 Hover/Click
Aug24 231106 2069.4 2072.3 2061.8 2066.0 -10.7 379 4,533 +84 Hover/Click
Oct24 231106 2086.9 2094.6 2083.2 2083.9 -10.5 260 834 -46 Hover/Click
Dec24 231106 2107.0 2110.3 2099.0 2102.0 -9.7 1,681 3,754 +175 Hover/Click
Feb25 231106 2119.4 2119.4 2119.4 2119.4 -9.6 0 107 +0 Hover/Click
Apr25 231106 2135.2 2135.2 2135.2 2135.2 -9.6 2 99 +2 Hover/Click
Jun25 231106 2154.1 2155.3 2152.1 2152.1 -9.6 102 862 +102 Hover/Click
Aug25 231106 2172.0 2172.0 2172.0 2172.0 -9.6 0 2 +0 Hover/Click
Total Volume and Open Interest 178,605 480,981 +6,364  
Silver(CMX) Weekly Monthly
Dec23 231106 2333.5 2336.0 2308.5 2323.4 -5.1 45,115 92,695 -394 Hover/Click
Mar24 231106 2362.0 2369.5 2343.0 2357.5 -4.8 4,563 24,828 +1,133 Hover/Click
May24 231106 2385.0 2393.0 2369.5 2381.5 -4.9 522 6,185 -27 Hover/Click
Jul24 231106 2412.0 2412.0 2398.0 2405.2 -4.7 241 2,184 +4 Hover/Click
Sep24 231106 2432.0 2432.0 2428.8 2428.8 -4.6 27 564 +2 Hover/Click
Dec24 231106 2461.5 2461.5 2461.5 2461.5 -4.8 64 335 +36 Hover/Click
Mar25 231106 2499.9 2499.9 2499.9 2499.9 -4.8       Hover/Click
Total Volume and Open Interest 50,710 127,592 +762  
Platinum(NYMEX) Weekly Monthly
Jan24 231106 941.6 943.0 912.7 917.6 -26.7 21,354 67,858 -22 Hover/Click
Apr24 231106 946.0 948.7 920.0 924.6 -26.0 873 4,619 -196 Hover/Click
Jul24 231106 948.7 953.5 927.1 931.3 -25.2 268 275 -20 Hover/Click
Oct24 231106 941.0 941.0 938.3 938.3 -25.0 5 57 +0 Hover/Click
Total Volume and Open Interest 22,533 72,916 -235  
Palladium(NYMEX) Weekly Monthly
Dec23 231106 1130.00 1138.50 1100.00 1114.30 -14.00 2,914 18,832 -98 Hover/Click
Mar24 231106 1142.50 1142.50 1108.00 1121.10 -13.00 329 4,409 +177 Hover/Click
Jun24 231106 1129.50 1130.60 1124.50 1130.60 -13.20 5 80 +3 Hover/Click
Total Volume and Open Interest 3,248 23,326 +82  
Copper(CMX) Weekly Monthly
Dec23 231106 367.50 372.55 366.65 371.90 +3.75 71,370 124,917 -1,936 Hover/Click
Mar24 231106 371.05 376.00 370.35 375.60 +3.80 16,601 60,871 +1,340 Hover/Click
May24 231106 373.40 378.20 373.40 378.05 +3.85 5,412 16,164 -339 Hover/Click
Jul24 231106 377.55 380.60 376.20 380.30 +3.85 2,039 9,042 +362 Hover/Click
Sep24 231106 379.60 382.20 379.20 382.20 +3.95 539 2,371 -4 Hover/Click
Total Volume and Open Interest 97,770 221,443 -1,529  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 231106 34170 34230 34051 34164 +27 187,248 104,141 +2,225 Hover/Click
Mar24 231106 34468 34552 34379 34482 +26 182 546 +2 Hover/Click
Jun24 231106 34719 34775 34719 34719 +14 1 17 +1 Hover/Click
Sep24 231106 34796 34796 34796 34796 +23 0 2 +0 Hover/Click
Total Volume and Open Interest 187,431 104,706 +2,228  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 231106 4379.25 4389.50 4364.25 4384.25 +8.25 1,819,596 2,126,220 -10,776 Hover/Click
Mar24 231106 4426.75 4436.75 4412.25 4431.75 +8.00 5,590 28,940 +2,135 Hover/Click
Jun24 231106 4473.00 4485.50 4462.50 4481.50 +8.25 133 4,104 -31 Hover/Click
Sep24 231106 4515.50 4525.50 4515.50 4525.50 +9.50 11 1,279 +3 Hover/Click
Total Volume and Open Interest 1,825,404 2,162,879 -8,668  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 231106 15187.00 15257.50 15138.00 15232.50 +53.75 652,481 251,956 +983 Hover/Click
Mar24 231106 15391.00 15446.00 15329.75 15423.00 +56.25 1,783 2,654 +147 Hover/Click
Jun24 231106 15586.00 15623.50 15537.75 15613.00 +53.50 9 49 +1 Hover/Click
Total Volume and Open Interest 654,273 254,786 +1,131  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 231106 2492.20 2492.20 2453.30 2463.10 -24.10 15,120 39,505 +112 Hover/Click
Mar24 231106 2481.30 2506.20 2481.30 2481.30 -24.20 1 2 +1 Hover/Click
Jun24 231106 2501.10 2501.10 2501.10 2501.10 -24.40       Hover/Click
Total Volume and Open Interest 15,121 39,507 +113  
Volatility Index(CBOE)
Nov23 231106 16.10 16.18 15.59 15.65 -0.50 86,939 132,750 -805  
Dec23 231106 16.85 16.90 16.35 16.38 -0.59 62,364 127,811 +2,612  
Jan24 231106 18.25 18.25 17.60 17.65 -0.57 23,370 49,014 +2,803  
Feb24 231106 18.62 18.62 18.12 18.18 -0.51 9,350 24,764 +160  
Total Volume and Open Interest 194,816 365,111 +5,711  
S & P 600(CME)
Dec23 231106 1141.60 1141.60 1136.50 1141.60 -12.20 0 777 +0  
Mar24 231106 1153.80 1153.80 1153.80 1153.80 -12.30        
Total Volume and Open Interest 0 777 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 231106 1767.30 1772.30 1735.40 1745.60 -22.10 271,579 551,987 +2,402 Hover/Click
Mar24 231106 1783.60 1790.00 1754.00 1763.60 -22.20 242 1,375 +69 Hover/Click
Jun24 231106 1781.40 1804.90 1775.00 1781.40 -23.40 2 5 +2 Hover/Click
Total Volume and Open Interest 271,823 553,367 +2,473  
Nikkei 225(CME)
Dec23 231106 32770 32800 32485 32610 -140 7,117 15,118 +63  
Mar24 231106 32785 32785 32485 32600 -125 194 65 -13  
Total Volume and Open Interest 7,311 15,183 +50  
Nikkei 225(SGX) Weekly Monthly
Dec23 231106 32390 32825 32350 32675 +770 48,756 119,413 +1,286  
Mar24 231106 32480 32740 32480 32610 +770 55 716 +32  
Jun24 231106 32375 32375 32375 32375 +770 0 2,464 +0  
Total Volume and Open Interest 48,915 132,573 +1,324  
Nikkei 225 Mini(JPX)
Dec23 231106 31925 32770 31815 32670 +790 1,076,425 370,178 +5,875  
Mar24 231106 31860 32700 31755 32610 +1070 42,502 26,236 -182  
Jun24 231106 31585 32450 31500 32360 +1070 1,729 2,695 -8  
Total Volume and Open Interest 1,288,250 436,282 +7,721  
Nikkei 225(JPX)
Dec23 231106 31930 32770 31810 32670 +790 69,869 224,580 +2,107  
Mar24 231106 31860 32700 31770 32610 +800 905 17,436 +350  
Jun24 231106 31540 32360 31540 32360 +790 2 13,258 -259  
Total Volume and Open Interest 70,782 298,961 +2,547  
Nikkei 225(CME) Yen
Dec23 231106 32750 32785 32470 32600 -135 34,793 53,139 +1,850  
Mar24 231106 32535 32705 32430 32535 -135 123 548 +14  
Jun24 231106 32310 32310 32310 32310 -135        
Total Volume and Open Interest 34,916 53,688 +1,864  
Nikkei 225(CME) e-Mini Yen
Dec23 231106 32600 32600 32600 32600 -135        
Mar24 231106 32535 32535 32535 32535 -135 0 1 +0  
Jun24 231106 32310 32310 32310 32310 -135        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov23 231106 7055.0 7076.5 6994.0 7020.5 -35.0 66,780 194,419 +1,867  
Dec23 231106 7072.5 7081.0 7006.0 7032.0 -35.0 93 1,325 +178  
Jan24 231106 7053.0 7053.0 7053.0 7053.0 -35.0        
Mar24 231106 7094.0 7094.0 7094.0 7094.0 -36.0        
Jun24 231106 6991.5 6991.5 6991.5 6991.5 -35.5        
Sep24 231106 7047.5 7047.5 7047.5 7047.5 -36.5        
Total Volume and Open Interest 66,873 195,745 +2,044  
Hang Seng Index(HKFE) Weekly Monthly
Nov23 231106 17652 18072 17625 17994 +338 109,664 115,850 -2,558  
Dec23 231106 17717 18147 17703 18074 +337 415 18,832 +49  
Jan24 231106 17401 18268 17401 18132 +341 0 1 +0  
Total Volume and Open Interest 110,197 137,884 -2,508  
DAX(EUREX) Weekly Monthly
Dec23 231106 15267.0 15300.0 15168.0 15206.0 -57.0 73,242 73,412 +589  
Mar24 231106 15375.0 15375.0 15353.0 15367.0 -57.0 71 124 +0  
Jun24 231106 15590.0 15590.0 15590.0 15590.0 -59.0 0 1 -1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Dec23 231106 15268.0 15300.0 15169.0 15206.0 -57.0 46,654 17,049 +52  
Mar24 231106 15370.0 15381.0 15344.0 15367.0 -57.0 78 161 +35  
Jun24 231106 15590.0 15590.0 15590.0 15590.0 -59.0 0 7 +0  
Total Volume and Open Interest 46,732 17,217 +87  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec23 231106 4192 4203 4157 4172 -20 1,203,827 3,111,839 +65,575  
Mar24 231106 4218 4225 4190 4203 -20 3,053 47,539 +2,469  
Jun24 231106 4145 4145 4145 4145 -21 29 15,469 +21  
Total Volume and Open Interest 1,206,909 3,178,101 +68,065  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 231106 10609 10630 10559 10586 -25 31,999 149,632 -5,116  
Mar24 231106 10540 10540 10507 10529 -24 18 1,360 +1  
Jun24 231106 10414 10414 10414 10414 -21 0 540 +0  
Total Volume and Open Interest 32,017 151,695 -5,115  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 231106 7415.00 7459.50 7406.50 7433.50 +17.50 125,005 488,991 +1,657  
Mar24 231106 7448.00 7454.50 7448.00 7454.50 +17.50 9 4,281 +1  
Jun24 231106 7470.00 7470.00 7470.00 7470.00 +17.50 0 949 +0  
Total Volume and Open Interest 125,014 494,222 +1,658  
SPI 200(SFE) Weekly Monthly
Dec23 231106 6986.0 7018.0 6967.0 7004.0 +18.0 50,703 237,612 +141  
Mar24 231106 6980.0 6980.0 6976.0 6976.0 +16.0 0 61 +0  
Jun24 231106 6976.0 6976.0 6976.0 6976.0 +16.0 0 125 +0  
Total Volume and Open Interest 50,763 237,877 +171  
FTSE MIB(ISE)
Dec23 231106 28610.00 28730.00 28380.00 28513.00 -77.00 26,566 102,303 +1,162  
Mar24 231106 28685.00 28840.00 28545.00 28683.00 -77.00 47 835 +41  
Jun24 231106 28186.00 28186.00 28186.00 28186.00 -72.00 0 3 +0  
Total Volume and Open Interest 26,613 103,141 +1,203  
KOSPI 200(KFE)
Dec23 231106 324.00 335.30 323.20 335.30 +15.70 287,143 287,627 -4,693  
Mar24 231106 323.00 333.90 322.75 333.90 +15.15 605 36,051 -404  
Jun24 231106 326.95 332.00 326.95 332.00 +12.90 0 14,607 +702  
Total Volume and Open Interest 287,749 354,332 -4,394  
GSCI(CME) Weekly Monthly
Nov23 231106 582.70 583.25 578.60 579.20 unch 3 608 +0  
Dec23 231106 581.20 584.35 581.20 581.20 unch        
Jan24 231106 578.70 578.70 578.70 578.70 -5.00        
Total Volume and Open Interest 3 608 +0  
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!!!